40,359$
-0,20%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,38 | 40,82 | 40,16 | 40,48 | 0,10% | 4.973.967,00 |
| 14.11.2024 | 40,04 | 40,78 | 39,89 | 40,44 | 2,12% | 8.426.293,00 |
| 13.11.2024 | 39,75 | 39,98 | 38,72 | 39,60 | 3,91% | 9.487.986,00 |
| 12.11.2024 | 38,83 | 38,99 | 37,90 | 38,11 | -1,85% | 7.317.468,00 |
| 11.11.2024 | 39,06 | 39,46 | 38,71 | 38,83 | -0,84% | 4.362.978,00 |
| 08.11.2024 | 39,26 | 39,33 | 38,84 | 39,16 | -1,11% | 2.316.667,00 |
| 07.11.2024 | 39,47 | 39,84 | 39,03 | 39,60 | 0,99% | 2.342.999,00 |
| 06.11.2024 | 38,23 | 39,31 | 38,15 | 39,21 | 2,00% | 3.089.624,00 |
| 05.11.2024 | 38,32 | 38,82 | 38,15 | 38,44 | 0,71% | 2.174.114,00 |
| 04.11.2024 | 38,08 | 38,41 | 37,99 | 38,17 | 1,54% | 1.817.258,00 |
| 01.11.2024 | 38,25 | 38,59 | 37,40 | 37,59 | -0,48% | 2.994.754,00 |
| 31.10.2024 | 38,26 | 38,30 | 37,33 | 37,77 | -0,84% | 3.602.133,00 |
| 30.10.2024 | 38,31 | 38,46 | 37,89 | 38,09 | 0,05% | 2.539.537,00 |
| 29.10.2024 | 38,40 | 38,40 | 37,75 | 38,07 | -1,04% | 3.044.972,00 |
| 28.10.2024 | 37,88 | 38,51 | 37,66 | 38,47 | -1,26% | 2.847.210,00 |
| 25.10.2024 | 38,80 | 39,14 | 38,61 | 38,96 | 1,17% | 1.690.208,00 |
| 24.10.2024 | 38,73 | 38,85 | 38,06 | 38,51 | -0,23% | 2.450.944,00 |
| 23.10.2024 | 38,98 | 39,01 | 38,27 | 38,60 | -1,43% | 1.824.316,00 |
| 22.10.2024 | 39,09 | 39,36 | 38,73 | 39,16 | 0,46% | 3.254.446,00 |
| 21.10.2024 | 39,33 | 39,57 | 38,72 | 38,98 | -0,31% | 2.185.242,00 |
| 18.10.2024 | 38,73 | 39,22 | 38,52 | 39,10 | 0,31% | 2.377.043,00 |
| 17.10.2024 | 38,57 | 38,99 | 38,49 | 38,98 | 0,85% | 2.088.894,00 |
| 16.10.2024 | 38,37 | 38,75 | 38,28 | 38,65 | 0,97% | 2.508.867,00 |
| 15.10.2024 | 38,70 | 38,93 | 38,17 | 38,28 | -4,40% | 3.338.060,00 |
| 14.10.2024 | 40,00 | 40,36 | 39,94 | 40,04 | -0,87% | 1.516.062,00 |
| 11.10.2024 | 40,43 | 40,46 | 40,11 | 40,39 | -0,17% | 2.482.992,00 |
| 10.10.2024 | 39,84 | 40,58 | 39,67 | 40,46 | 2,40% | 3.229.499,00 |
| 09.10.2024 | 38,86 | 39,62 | 38,79 | 39,51 | 0,59% | 2.544.182,00 |
| 08.10.2024 | 39,62 | 39,71 | 38,89 | 39,28 | -2,94% | 2.655.901,00 |
| 07.10.2024 | 40,05 | 40,68 | 39,99 | 40,47 | 1,25% | 2.879.967,00 |
| 04.10.2024 | 39,67 | 39,98 | 39,19 | 39,97 | 1,16% | 4.133.792,00 |
| 03.10.2024 | 38,73 | 39,56 | 38,40 | 39,51 | 2,17% | 2.743.576,00 |
| 02.10.2024 | 39,18 | 39,25 | 38,23 | 38,67 | 0,44% | 2.283.273,00 |
| 01.10.2024 | 36,66 | 38,59 | 36,61 | 38,50 | 4,28% | 4.630.595,00 |
| 30.09.2024 | 36,82 | 37,16 | 36,64 | 36,92 | 0,33% | 3.366.902,00 |
| 27.09.2024 | 36,60 | 36,96 | 36,48 | 36,80 | 0,79% | 3.034.141,00 |
| 26.09.2024 | 36,62 | 37,19 | 36,39 | 36,51 | -2,43% | 6.598.613,00 |
| 25.09.2024 | 38,08 | 38,28 | 37,20 | 37,42 | -1,99% | 3.189.007,00 |
| 24.09.2024 | 38,52 | 38,76 | 38,18 | 38,18 | 0,85% | 3.222.442,00 |
| 23.09.2024 | 37,50 | 38,21 | 37,38 | 37,86 | 1,75% | 7.381.770,00 |
| 20.09.2024 | 37,64 | 37,70 | 36,74 | 37,21 | -1,35% | 5.042.386,00 |
| 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 |