37,259$
-1,22%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 37,64 | 37,70 | 36,74 | 37,21 | -1,35% | 5.013.642,00 |
| 19.09.2024 | 37,67 | 37,96 | 37,41 | 37,72 | 2,03% | 5.492.037,00 |
| 18.09.2024 | 37,16 | 37,61 | 36,84 | 36,97 | -0,75% | 2.381.359,00 |
| 17.09.2024 | 36,83 | 37,26 | 36,71 | 37,25 | 1,44% | 2.641.236,00 |
| 16.09.2024 | 36,77 | 36,90 | 36,13 | 36,72 | 0,77% | 3.182.626,00 |
| 13.09.2024 | 36,58 | 36,99 | 36,41 | 36,44 | 0,41% | 4.291.016,00 |
| 12.09.2024 | 36,10 | 36,43 | 35,93 | 36,29 | 0,64% | 3.705.563,00 |
| 11.09.2024 | 36,31 | 36,62 | 35,54 | 36,06 | -0,06% | 3.567.028,00 |
| 10.09.2024 | 37,42 | 37,46 | 35,84 | 36,08 | -3,53% | 3.602.110,00 |
| 09.09.2024 | 37,38 | 37,84 | 37,28 | 37,40 | 0,21% | 5.270.747,00 |
| 06.09.2024 | 38,13 | 38,54 | 37,14 | 37,32 | -1,79% | 3.978.464,00 |
| 05.09.2024 | 39,19 | 39,41 | 37,96 | 38,00 | -2,14% | 4.589.516,00 |
| 04.09.2024 | 39,38 | 39,53 | 38,82 | 38,83 | -2,24% | 5.982.262,00 |
| 03.09.2024 | 39,81 | 39,85 | 38,93 | 39,72 | -2,02% | 16.274.972,00 |
| 30.08.2024 | 40,67 | 40,81 | 40,13 | 40,54 | -1,05% | 2.311.679,00 |
| 29.08.2024 | 40,83 | 41,33 | 40,68 | 40,97 | 0,89% | 1.953.079,00 |
| 28.08.2024 | 40,44 | 40,91 | 40,25 | 40,61 | -0,51% | 3.677.533,00 |
| 27.08.2024 | 41,50 | 41,57 | 40,70 | 40,82 | -2,11% | 2.752.873,00 |
| 26.08.2024 | 41,51 | 41,95 | 41,39 | 41,70 | 2,11% | 4.639.706,00 |
| 23.08.2024 | 40,82 | 40,96 | 40,48 | 40,84 | 1,21% | 3.483.737,00 |
| 22.08.2024 | 40,33 | 40,63 | 40,21 | 40,35 | 0,27% | 4.375.057,00 |
| 21.08.2024 | 40,68 | 40,81 | 40,17 | 40,24 | -0,20% | 4.680.383,00 |
| 20.08.2024 | 41,27 | 41,40 | 40,23 | 40,32 | -2,51% | 4.961.623,00 |
| 19.08.2024 | 41,32 | 41,92 | 41,27 | 41,36 | 0,05% | 4.042.857,00 |
| 16.08.2024 | 41,19 | 41,68 | 41,11 | 41,34 | -0,62% | 2.265.379,00 |
| 15.08.2024 | 41,42 | 41,81 | 41,40 | 41,60 | 1,12% | 3.124.133,00 |
| 14.08.2024 | 40,97 | 41,30 | 40,85 | 41,14 | 0,46% | 2.905.666,00 |
| 13.08.2024 | 40,35 | 41,00 | 40,30 | 40,95 | 1,04% | 3.553.589,00 |
| 12.08.2024 | 39,97 | 40,78 | 39,86 | 40,53 | 2,17% | 4.889.006,00 |
| 09.08.2024 | 40,00 | 40,00 | 39,24 | 39,67 | -0,30% | 4.024.951,00 |
| 08.08.2024 | 38,94 | 39,88 | 38,88 | 39,79 | 2,82% | 4.139.872,00 |
| 07.08.2024 | 38,68 | 39,78 | 38,48 | 38,70 | 4,54% | 7.220.976,00 |
| 06.08.2024 | 36,26 | 37,36 | 35,90 | 37,02 | 1,54% | 5.213.103,00 |
| 05.08.2024 | 35,56 | 36,74 | 35,09 | 36,46 | -0,76% | 4.913.270,00 |
| 02.08.2024 | 37,97 | 38,03 | 36,14 | 36,74 | -4,67% | 6.234.799,00 |
| 01.08.2024 | 39,76 | 40,29 | 38,11 | 38,54 | -3,46% | 3.533.479,00 |
| 31.07.2024 | 39,26 | 39,98 | 39,23 | 39,92 | 3,93% | 3.201.124,00 |
| 30.07.2024 | 38,21 | 38,65 | 38,17 | 38,41 | 0,31% | 2.856.188,00 |
| 29.07.2024 | 38,58 | 38,72 | 37,80 | 38,29 | -0,55% | 2.335.127,00 |
| 26.07.2024 | 38,57 | 38,67 | 38,05 | 38,50 | 0,05% | 1.543.707,00 |
| 25.07.2024 | 37,95 | 38,64 | 37,72 | 38,48 | 1,16% | 2.271.550,00 |
| 24.07.2024 | 38,01 | 38,58 | 37,89 | 38,04 | -0,13% | 2.695.326,00 |
| 23.07.2024 | 38,55 | 38,55 | 37,82 | 38,09 | -1,78% | 3.616.922,00 |
| 22.07.2024 | 38,44 | 38,90 | 38,08 | 38,78 | 0,67% | 2.885.635,00 |
| 19.07.2024 | 38,67 | 39,10 | 38,22 | 38,52 | -0,77% | 2.462.625,00 |
| 18.07.2024 | 39,10 | 39,23 | 38,69 | 38,82 | -0,08% | 3.057.605,00 |
| 17.07.2024 | 38,40 | 39,19 | 38,37 | 38,85 | 1,20% | 3.083.800,00 |
| 16.07.2024 | 38,50 | 38,69 | 38,29 | 38,39 | -1,21% | 5.479.223,00 |
| 15.07.2024 | 38,47 | 39,20 | 38,08 | 38,86 | 1,54% | 2.721.404,00 |
| 12.07.2024 | 38,64 | 38,66 | 38,01 | 38,27 | 0,10% | 2.071.243,00 |
| 11.07.2024 | 38,05 | 38,42 | 37,45 | 38,23 | 0,90% | 2.564.134,00 |
| 10.07.2024 | 37,63 | 38,17 | 37,36 | 37,89 | 1,15% | 3.323.462,00 |
| 09.07.2024 | 37,72 | 37,94 | 37,42 | 37,46 | -1,29% | 3.482.272,00 |
| 08.07.2024 | 37,69 | 38,07 | 37,57 | 37,95 | 0,45% | 3.074.909,00 |
| 05.07.2024 | 38,94 | 39,01 | 37,61 | 37,78 | -3,20% | 7.892.807,00 |
| 03.07.2024 | 38,99 | 39,44 | 38,85 | 39,03 | 0,67% | 1.332.888,00 |
| 02.07.2024 | 38,47 | 38,78 | 38,31 | 38,77 | 1,44% | 4.205.107,00 |
| 01.07.2024 | 38,26 | 38,65 | 38,15 | 38,22 | 0,31% | 3.028.900,00 |
| 28.06.2024 | 38,30 | 38,50 | 37,80 | 38,10 | 0,24% | 3.880.495,00 |
| 27.06.2024 | 37,56 | 38,03 | 37,49 | 38,01 | 1,90% | 4.583.805,00 |
| 26.06.2024 | 37,33 | 37,69 | 37,06 | 37,30 | -1,14% | 4.401.553,00 |
| 25.06.2024 | 37,80 | 37,89 | 37,39 | 37,73 | -0,42% | 5.407.560,00 |
| 24.06.2024 | 36,89 | 38,04 | 36,78 | 37,89 | 3,30% | 6.702.602,00 |
| 21.06.2024 | 37,05 | 37,22 | 36,55 | 36,68 | -1,24% | 3.676.587,00 |
| 20.06.2024 | 37,15 | 37,66 | 36,97 | 37,14 | 0,35% | 4.113.714,00 |
| 18.06.2024 | 36,51 | 37,25 | 36,43 | 37,01 | 1,76% | 4.277.899,00 |
| 17.06.2024 | 36,72 | 36,74 | 36,15 | 36,37 | -0,57% | 19.316.847,00 |
| 14.06.2024 | 36,63 | 36,74 | 36,28 | 36,58 | -0,92% | 6.994.128,00 |
| 13.06.2024 | 37,91 | 38,02 | 36,79 | 36,92 | -3,00% | 8.790.586,00 |
| 12.06.2024 | 38,75 | 39,11 | 38,03 | 38,06 | -0,08% | 4.198.165,00 |
| 11.06.2024 | 37,91 | 38,22 | 37,48 | 38,09 | -0,13% | 3.226.780,00 |
| 10.06.2024 | 38,18 | 38,52 | 38,03 | 38,14 | 0,39% | 3.672.384,00 |
| 07.06.2024 | 38,20 | 38,59 | 37,87 | 37,99 | -1,02% | 3.753.942,00 |
| 06.06.2024 | 37,84 | 38,46 | 37,74 | 38,38 | 1,64% | 3.668.864,00 |
| 05.06.2024 | 37,84 | 38,14 | 37,54 | 37,76 | 0,29% | 7.238.756,00 |
| 04.06.2024 | 38,10 | 38,23 | 36,93 | 37,65 | -3,06% | 9.975.659,00 |
| 03.06.2024 | 40,74 | 40,82 | 38,79 | 38,84 | -4,85% | 7.643.209,00 |
| 31.05.2024 | 40,16 | 40,89 | 40,06 | 40,82 | 2,38% | 12.948.842,00 |
| 30.05.2024 | 39,75 | 40,46 | 39,71 | 39,87 | 0,40% | 4.142.622,00 |
| 29.05.2024 | 40,33 | 40,53 | 39,35 | 39,71 | -2,31% | 3.331.863,00 |
| 28.05.2024 | 40,70 | 41,14 | 40,40 | 40,65 | 0,87% | 6.869.785,00 |
| 24.05.2024 | 40,45 | 40,70 | 40,10 | 40,30 | 0,45% | 5.251.526,00 |
| 23.05.2024 | 40,91 | 41,50 | 39,92 | 40,12 | -0,91% | 5.019.427,00 |
| 22.05.2024 | 40,91 | 41,14 | 40,23 | 40,49 | -1,36% | 4.992.543,00 |
| 21.05.2024 | 39,71 | 41,28 | 39,66 | 41,05 | 3,01% | 8.185.165,00 |
| 20.05.2024 | 40,08 | 40,26 | 39,77 | 39,85 | -0,60% | 2.003.337,00 |
| 17.05.2024 | 40,00 | 40,26 | 39,64 | 40,09 | 0,80% | 3.539.704,00 |
| 16.05.2024 | 39,59 | 40,00 | 39,45 | 39,77 | 0,91% | 5.705.439,00 |
| 15.05.2024 | 39,14 | 39,52 | 38,33 | 39,41 | 0,56% | 6.474.854,00 |
| 14.05.2024 | 39,47 | 39,77 | 38,95 | 39,19 | -1,14% | 7.267.200,00 |
| 13.05.2024 | 40,38 | 40,44 | 39,58 | 39,64 | -1,12% | 3.916.196,00 |
| 10.05.2024 | 40,50 | 40,69 | 39,85 | 40,09 | -0,12% | 5.304.823,00 |
| 09.05.2024 | 39,12 | 40,39 | 39,12 | 40,14 | 2,82% | 4.509.631,00 |
| 08.05.2024 | 38,93 | 39,57 | 38,57 | 39,04 | 0,26% | 5.082.735,00 |
| 07.05.2024 | 38,84 | 39,09 | 38,58 | 38,94 | 0,15% | 3.819.075,00 |
| 06.05.2024 | 38,49 | 39,31 | 38,49 | 38,88 | 1,67% | 3.860.212,00 |
| 03.05.2024 | 38,29 | 38,34 | 37,82 | 38,24 | 0,50% | 3.435.852,00 |
| 02.05.2024 | 37,87 | 38,32 | 37,81 | 38,05 | 1,06% | 2.919.686,00 |
| 01.05.2024 | 38,19 | 38,22 | 37,29 | 37,65 | -1,41% | 5.193.896,00 |
| 30.04.2024 | 39,45 | 39,54 | 38,17 | 38,19 | -3,78% | 4.335.632,00 |