41,753$
-0,30%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 42,03 | 42,29 | 41,46 | 41,81 | -0,17% | 8.711.123,00 |
| 09.07.2026 | 42,44 | 42,47 | 41,83 | 41,88 | -1,30% | 8.393.383,00 |
| 08.07.2026 | 41,43 | 42,55 | 41,23 | 42,43 | 4,28% | 10.741.079,00 |
| 07.07.2026 | 39,62 | 40,70 | 39,56 | 40,69 | 3,41% | 15.295.987,00 |
| 06.07.2026 | 39,72 | 39,80 | 39,19 | 39,35 | -0,73% | 7.254.124,00 |
| 02.07.2026 | 39,28 | 39,78 | 38,91 | 39,64 | 1,85% | 9.322.413,00 |
| 01.07.2026 | 39,29 | 39,68 | 38,83 | 38,92 | -1,47% | 3.704.489,00 |
| 30.06.2026 | 39,52 | 39,94 | 39,30 | 39,50 | 0,48% | 4.852.068,00 |
| 29.06.2026 | 39,67 | 39,95 | 39,27 | 39,31 | -0,46% | 7.139.574,00 |
| 26.06.2026 | 39,26 | 39,85 | 39,04 | 39,49 | -0,28% | 7.789.708,00 |
| 25.06.2026 | 39,43 | 39,89 | 39,24 | 39,60 | 0,56% | 6.549.067,00 |
| 24.06.2026 | 40,31 | 40,34 | 39,02 | 39,38 | -4,00% | 12.963.838,00 |
| 23.06.2026 | 41,11 | 41,30 | 40,77 | 41,02 | -1,84% | 15.693.240,00 |
| 22.06.2026 | 41,22 | 41,79 | 40,90 | 41,79 | 1,80% | 22.126.273,00 |
| 18.06.2026 | 41,90 | 42,21 | 40,81 | 41,05 | -3,23% | 16.828.713,00 |
| 17.06.2026 | 43,32 | 43,65 | 42,06 | 42,42 | -2,03% | 11.615.400,00 |
| 16.06.2026 | 43,48 | 43,82 | 42,78 | 43,30 | -1,61% | 17.379.821,00 |
| 15.06.2026 | 44,00 | 44,13 | 43,06 | 44,01 | -2,85% | 11.451.647,00 |
| 12.06.2026 | 44,94 | 45,79 | 44,85 | 45,30 | -0,31% | 6.839.758,00 |
| 11.06.2026 | 46,28 | 46,67 | 45,14 | 45,44 | -0,18% | 8.082.135,00 |
| 10.06.2026 | 45,15 | 45,98 | 45,05 | 45,52 | 1,58% | 7.866.729,00 |
| 09.06.2026 | 46,04 | 46,17 | 44,48 | 44,81 | -3,20% | 9.804.181,00 |
| 08.06.2026 | 46,30 | 46,76 | 46,08 | 46,29 | 1,29% | 6.522.703,00 |
| 05.06.2026 | 47,62 | 47,76 | 45,70 | 45,70 | -4,11% | 4.760.638,00 |
| 04.06.2026 | 47,02 | 47,83 | 46,93 | 47,66 | -0,06% | 5.429.874,00 |
| 03.06.2026 | 47,54 | 48,27 | 47,36 | 47,69 | 1,02% | 6.655.750,00 |
| 02.06.2026 | 45,98 | 47,31 | 45,93 | 47,21 | 2,72% | 9.347.337,00 |
| 01.06.2026 | 46,16 | 46,99 | 45,80 | 45,96 | 1,30% | 5.597.853,00 |
| 29.05.2026 | 45,69 | 45,92 | 44,79 | 45,37 | -0,96% | 8.402.777,00 |
| 28.05.2026 | 46,32 | 46,45 | 45,77 | 45,81 | 0,13% | 8.192.688,00 |
| 27.05.2026 | 46,10 | 46,38 | 45,51 | 45,75 | -2,31% | 4.833.101,00 |
| 26.05.2026 | 47,69 | 47,76 | 46,76 | 46,83 | -3,66% | 7.758.823,00 |
| 22.05.2026 | 48,57 | 49,23 | 48,27 | 48,61 | -0,16% | 7.171.957,00 |
| 21.05.2026 | 49,38 | 49,63 | 48,25 | 48,69 | -0,18% | 8.016.410,00 |
| 20.05.2026 | 49,45 | 49,75 | 48,26 | 48,78 | -1,30% | 8.767.049,00 |
| 19.05.2026 | 48,94 | 49,46 | 48,24 | 49,42 | 0,96% | 5.191.355,00 |
| 18.05.2026 | 48,00 | 48,97 | 47,38 | 48,95 | 2,02% | 4.143.219,00 |
| 15.05.2026 | 47,93 | 48,02 | 47,56 | 47,98 | 0,86% | 6.511.550,00 |
| 14.05.2026 | 47,00 | 47,89 | 46,92 | 47,57 | 0,78% | 4.932.610,00 |
| 13.05.2026 | 46,83 | 47,28 | 46,57 | 47,20 | 0,60% | 5.383.342,00 |
| 12.05.2026 | 45,61 | 46,92 | 45,46 | 46,92 | 3,83% | 5.934.635,00 |
| 11.05.2026 | 45,20 | 45,30 | 44,81 | 45,19 | 1,48% | 9.420.603,00 |
| 08.05.2026 | 44,81 | 44,90 | 44,29 | 44,53 | -0,47% | 8.411.004,00 |
| 07.05.2026 | 44,04 | 44,83 | 43,74 | 44,74 | -1,95% | 9.442.644,00 |
| 06.05.2026 | 46,50 | 46,59 | 45,43 | 45,63 | -4,64% | 10.001.013,00 |
| 05.05.2026 | 47,50 | 48,38 | 47,31 | 47,85 | 0,57% | 9.263.282,00 |
| 04.05.2026 | 47,26 | 47,72 | 46,60 | 47,58 | 1,32% | 7.978.908,00 |
| 01.05.2026 | 47,43 | 47,73 | 46,41 | 46,96 | -1,53% | 10.021.991,00 |
| 30.04.2026 | 46,50 | 47,87 | 46,32 | 47,69 | 1,02% | 8.040.855,00 |
| 29.04.2026 | 47,00 | 47,43 | 46,84 | 47,21 | 1,83% | 9.373.088,00 |
| 28.04.2026 | 45,84 | 46,64 | 45,54 | 46,36 | 2,98% | 12.283.653,00 |
| 27.04.2026 | 44,89 | 45,24 | 44,56 | 45,02 | 1,76% | 26.003.544,00 |
| 24.04.2026 | 44,80 | 45,20 | 44,24 | 44,24 | -2,62% | 34.306.218,00 |
| 23.04.2026 | 44,85 | 45,67 | 44,79 | 45,43 | 1,68% | 8.194.378,00 |
| 22.04.2026 | 44,41 | 44,81 | 44,34 | 44,68 | 0,90% | 3.900.259,00 |
| 21.04.2026 | 43,52 | 44,36 | 43,23 | 44,28 | 2,26% | 7.837.612,00 |
| 20.04.2026 | 43,53 | 43,74 | 43,10 | 43,30 | 0,70% | 10.816.529,00 |
| 17.04.2026 | 44,00 | 44,36 | 42,10 | 43,00 | -7,15% | 19.640.921,00 |
| 16.04.2026 | 46,08 | 46,59 | 45,93 | 46,31 | 1,18% | 8.295.720,00 |
| 15.04.2026 | 45,49 | 46,16 | 45,33 | 45,77 | 0,26% | 6.364.700,00 |
| 14.04.2026 | 46,47 | 46,47 | 45,36 | 45,65 | -2,56% | 6.836.466,00 |
| 13.04.2026 | 47,11 | 47,32 | 46,73 | 46,85 | 1,08% | 8.242.607,00 |
| 10.04.2026 | 45,66 | 46,40 | 45,62 | 46,35 | 1,42% | 8.379.503,00 |
| 09.04.2026 | 46,92 | 47,33 | 45,30 | 45,70 | -1,57% | 11.220.450,00 |
| 08.04.2026 | 45,85 | 46,48 | 44,71 | 46,43 | -5,55% | 23.138.932,00 |
| 07.04.2026 | 48,78 | 49,61 | 48,71 | 49,16 | 1,89% | 8.223.761,00 |
| 06.04.2026 | 47,52 | 48,32 | 47,24 | 48,25 | 1,51% | 8.108.835,00 |
| 02.04.2026 | 48,05 | 48,66 | 46,90 | 47,53 | 2,08% | 10.772.077,00 |
| 01.04.2026 | 47,72 | 48,32 | 46,20 | 46,56 | -4,45% | 23.928.793,00 |
| 31.03.2026 | 49,43 | 50,16 | 47,47 | 48,73 | -1,30% | 13.621.028,00 |
| 30.03.2026 | 50,13 | 50,98 | 49,31 | 49,37 | -1,44% | 11.755.492,00 |
| 27.03.2026 | 49,35 | 50,16 | 48,99 | 50,09 | 2,92% | 11.067.337,00 |
| 26.03.2026 | 49,47 | 49,74 | 48,67 | 48,67 | -1,04% | 13.926.332,00 |
| 25.03.2026 | 48,26 | 49,28 | 48,03 | 49,18 | 0,33% | 10.439.856,00 |
| 24.03.2026 | 48,75 | 49,88 | 48,46 | 49,02 | 1,32% | 11.167.643,00 |
| 23.03.2026 | 47,73 | 48,99 | 47,14 | 48,38 | -1,31% | 11.702.226,00 |
| 20.03.2026 | 50,05 | 50,15 | 48,96 | 49,02 | -3,03% | 13.589.869,00 |
| 19.03.2026 | 49,44 | 51,34 | 49,29 | 50,55 | 2,95% | 32.425.172,00 |
| 18.03.2026 | 49,09 | 49,45 | 48,68 | 49,10 | 0,24% | 10.781.870,00 |
| 17.03.2026 | 48,98 | 49,16 | 48,32 | 48,98 | 0,39% | 11.686.077,00 |
| 16.03.2026 | 47,90 | 49,07 | 47,90 | 48,79 | 0,72% | 11.452.072,00 |
| 13.03.2026 | 48,00 | 48,87 | 47,72 | 48,44 | -0,25% | 10.110.362,00 |
| 12.03.2026 | 47,88 | 48,80 | 47,59 | 48,56 | 2,75% | 15.326.754,00 |
| 11.03.2026 | 45,97 | 47,27 | 45,81 | 47,26 | 3,37% | 9.788.609,00 |
| 10.03.2026 | 45,48 | 45,93 | 44,84 | 45,72 | -1,12% | 13.975.745,00 |
| 09.03.2026 | 46,71 | 47,47 | 45,99 | 46,24 | -0,15% | 17.213.590,00 |
| 06.03.2026 | 45,99 | 46,85 | 45,42 | 46,31 | 2,18% | 13.712.479,00 |
| 05.03.2026 | 45,30 | 45,92 | 44,31 | 45,32 | 2,58% | 11.883.450,00 |
| 04.03.2026 | 43,49 | 44,28 | 43,29 | 44,18 | 0,11% | 8.492.339,00 |
| 03.03.2026 | 44,54 | 44,92 | 43,44 | 44,13 | -0,50% | 9.402.920,00 |
| 02.03.2026 | 45,33 | 45,85 | 44,02 | 44,35 | 1,33% | 16.856.909,00 |
| 27.02.2026 | 43,62 | 44,04 | 43,13 | 43,77 | 1,58% | 7.613.899,00 |
| 26.02.2026 | 41,97 | 43,16 | 41,63 | 43,09 | 1,22% | 8.089.456,00 |
| 25.02.2026 | 42,66 | 42,77 | 42,01 | 42,57 | -0,05% | 6.863.740,00 |
| 24.02.2026 | 42,55 | 42,73 | 41,99 | 42,59 | 0,59% | 7.870.074,00 |
| 23.02.2026 | 42,43 | 43,01 | 42,24 | 42,34 | -0,14% | 5.859.574,00 |
| 20.02.2026 | 42,46 | 42,69 | 42,01 | 42,40 | -0,24% | 7.606.991,00 |
| 19.02.2026 | 42,23 | 43,15 | 42,02 | 42,50 | 2,02% | 10.039.716,00 |
| 18.02.2026 | 40,96 | 41,87 | 40,83 | 41,66 | 2,64% | 7.418.547,00 |
| 17.02.2026 | 40,62 | 41,09 | 39,36 | 40,59 | -0,22% | 8.705.255,00 |