37,502$
-1,23%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 37,97 | 38,09 | 37,25 | 37,59 | -1,00% | 6.585.291,00 |
| 26.06.2025 | 37,90 | 38,29 | 37,79 | 37,97 | 0,00% | 4.699.245,00 |
| 25.06.2025 | 38,14 | 38,32 | 37,93 | 37,97 | -0,81% | 5.695.910,00 |
| 24.06.2025 | 38,29 | 39,06 | 38,28 | 38,28 | -1,77% | 4.703.062,00 |
| 23.06.2025 | 40,09 | 40,40 | 38,94 | 38,97 | -2,94% | 6.349.528,00 |
| 20.06.2025 | 40,20 | 40,43 | 39,99 | 40,15 | 0,25% | 5.454.480,00 |
| 18.06.2025 | 41,00 | 41,20 | 39,91 | 40,05 | -2,41% | 11.397.281,00 |
| 17.06.2025 | 41,19 | 41,48 | 40,85 | 41,04 | 0,91% | 4.917.319,00 |
| 16.06.2025 | 40,66 | 41,21 | 40,37 | 40,67 | -0,71% | 5.648.783,00 |
| 13.06.2025 | 40,35 | 41,00 | 39,78 | 40,96 | 4,78% | 7.536.676,00 |
| 12.06.2025 | 38,70 | 39,13 | 38,60 | 39,09 | 0,59% | 3.120.106,00 |
| 11.06.2025 | 37,96 | 38,89 | 37,73 | 38,86 | 3,30% | 4.127.813,00 |
| 10.06.2025 | 37,24 | 38,01 | 37,13 | 37,62 | 1,73% | 6.065.950,00 |
| 09.06.2025 | 36,88 | 37,26 | 36,67 | 36,98 | 0,54% | 7.456.717,00 |
| 06.06.2025 | 36,70 | 37,05 | 36,60 | 36,78 | 0,49% | 6.282.209,00 |
| 05.06.2025 | 36,51 | 36,93 | 36,34 | 36,60 | 0,74% | 7.284.857,00 |
| 04.06.2025 | 36,48 | 37,00 | 35,93 | 36,33 | -1,60% | 6.873.974,00 |
| 03.06.2025 | 36,45 | 37,17 | 36,17 | 36,92 | 0,74% | 5.032.847,00 |
| 02.06.2025 | 36,46 | 36,75 | 36,03 | 36,65 | 3,09% | 12.837.185,00 |
| 30.05.2025 | 35,50 | 35,80 | 35,29 | 35,55 | -0,59% | 3.871.144,00 |
| 29.05.2025 | 35,38 | 35,82 | 35,35 | 35,76 | 1,22% | 4.310.435,00 |
| 28.05.2025 | 36,03 | 36,06 | 35,33 | 35,33 | -1,09% | 4.713.457,00 |
| 27.05.2025 | 36,28 | 36,37 | 35,57 | 35,72 | 0,03% | 2.617.369,00 |
| 23.05.2025 | 34,99 | 35,84 | 34,99 | 35,71 | 0,96% | 4.215.935,00 |
| 22.05.2025 | 34,94 | 35,61 | 34,67 | 35,37 | 0,65% | 3.188.773,00 |
| 21.05.2025 | 35,35 | 35,67 | 35,14 | 35,14 | -0,23% | 2.499.242,00 |
| 20.05.2025 | 35,69 | 36,27 | 35,09 | 35,22 | -0,48% | 2.727.176,00 |
| 19.05.2025 | 35,49 | 35,50 | 35,07 | 35,39 | -0,73% | 2.243.197,00 |
| 16.05.2025 | 36,14 | 36,14 | 35,60 | 35,65 | -0,94% | 3.472.504,00 |
| 15.05.2025 | 35,90 | 36,03 | 35,37 | 35,99 | -0,96% | 2.710.765,00 |
| 14.05.2025 | 36,17 | 36,47 | 36,08 | 36,34 | -0,19% | 2.597.972,00 |
| 13.05.2025 | 36,17 | 36,60 | 35,95 | 36,41 | 1,51% | 3.370.691,00 |
| 12.05.2025 | 36,11 | 36,11 | 35,53 | 35,87 | 2,60% | 4.159.862,00 |
| 09.05.2025 | 34,65 | 35,01 | 34,48 | 34,96 | 2,07% | 4.911.127,00 |
| 08.05.2025 | 34,32 | 34,60 | 34,04 | 34,25 | 0,85% | 8.713.175,00 |
| 07.05.2025 | 35,16 | 35,40 | 33,50 | 33,96 | -3,30% | 14.759.390,00 |
| 06.05.2025 | 35,24 | 35,51 | 34,92 | 35,12 | 0,66% | 9.332.690,00 |
| 05.05.2025 | 35,51 | 35,59 | 34,79 | 34,89 | -3,22% | 5.561.993,00 |
| 02.05.2025 | 36,10 | 36,34 | 35,69 | 36,05 | 0,98% | 4.664.833,00 |
| 01.05.2025 | 35,03 | 36,02 | 35,03 | 35,70 | 1,16% | 5.175.221,00 |
| 30.04.2025 | 35,31 | 35,64 | 34,69 | 35,29 | -1,29% | 5.651.701,00 |
| 29.04.2025 | 35,36 | 35,97 | 35,25 | 35,75 | 0,11% | 2.465.010,00 |
| 28.04.2025 | 35,42 | 35,87 | 35,40 | 35,71 | 0,31% | 2.830.729,00 |
| 25.04.2025 | 35,15 | 35,93 | 35,15 | 35,60 | 0,00% | 2.459.538,00 |
| 24.04.2025 | 35,41 | 35,61 | 35,12 | 35,60 | 1,48% | 3.467.485,00 |
| 23.04.2025 | 35,61 | 35,92 | 34,82 | 35,08 | -0,96% | 3.011.972,00 |
| 22.04.2025 | 35,18 | 35,74 | 34,91 | 35,42 | 2,49% | 2.957.610,00 |
| 21.04.2025 | 34,30 | 34,68 | 33,97 | 34,56 | 0,06% | 4.097.277,00 |
| 17.04.2025 | 34,08 | 34,94 | 34,04 | 34,54 | 2,16% | 3.015.338,00 |
| 16.04.2025 | 33,40 | 34,10 | 33,39 | 33,81 | 1,56% | 3.752.241,00 |
| 15.04.2025 | 33,45 | 33,93 | 33,11 | 33,29 | -0,57% | 3.695.662,00 |
| 14.04.2025 | 34,30 | 34,30 | 33,01 | 33,48 | 0,09% | 3.732.677,00 |
| 11.04.2025 | 32,54 | 33,69 | 32,17 | 33,45 | 3,85% | 6.236.898,00 |
| 10.04.2025 | 33,40 | 33,55 | 31,64 | 32,21 | -5,85% | 6.354.984,00 |
| 09.04.2025 | 31,07 | 34,75 | 30,79 | 34,21 | 8,47% | 12.685.531,00 |
| 08.04.2025 | 33,89 | 33,92 | 31,30 | 31,54 | -4,74% | 9.844.798,00 |
| 07.04.2025 | 31,90 | 34,02 | 31,04 | 33,11 | -0,27% | 8.070.369,00 |
| 04.04.2025 | 35,21 | 35,40 | 32,78 | 33,20 | -9,73% | 10.312.814,00 |
| 03.04.2025 | 37,78 | 38,19 | 36,64 | 36,78 | -6,01% | 5.465.753,00 |
| 02.04.2025 | 38,74 | 39,16 | 38,51 | 39,13 | 0,20% | 1.964.323,00 |
| 01.04.2025 | 38,50 | 39,06 | 38,40 | 39,05 | 0,85% | 2.221.803,00 |
| 31.03.2025 | 38,00 | 39,12 | 37,91 | 38,72 | 0,99% | 2.995.629,00 |
| 28.03.2025 | 38,45 | 38,76 | 38,16 | 38,34 | -0,73% | 2.789.152,00 |
| 27.03.2025 | 38,79 | 39,07 | 38,49 | 38,62 | -0,62% | 2.595.665,00 |
| 26.03.2025 | 38,79 | 39,13 | 38,63 | 38,86 | 0,99% | 3.120.434,00 |
| 25.03.2025 | 38,70 | 39,03 | 38,18 | 38,48 | 0,18% | 3.054.135,00 |
| 24.03.2025 | 37,66 | 38,46 | 37,59 | 38,41 | 2,56% | 3.913.056,00 |
| 21.03.2025 | 37,58 | 37,63 | 37,19 | 37,45 | -0,69% | 3.669.706,00 |
| 20.03.2025 | 37,17 | 37,72 | 36,95 | 37,71 | 0,53% | 6.812.903,00 |
| 19.03.2025 | 37,65 | 37,99 | 36,98 | 37,51 | -0,27% | 4.414.953,00 |
| 18.03.2025 | 37,82 | 37,98 | 37,16 | 37,61 | -0,05% | 3.943.172,00 |
| 17.03.2025 | 36,85 | 37,77 | 36,85 | 37,63 | 2,59% | 6.884.698,00 |
| 14.03.2025 | 35,91 | 36,68 | 35,72 | 36,68 | 2,40% | 3.156.205,00 |
| 13.03.2025 | 35,65 | 36,18 | 35,29 | 35,82 | 0,20% | 6.700.546,00 |
| 12.03.2025 | 35,42 | 35,98 | 35,08 | 35,75 | 1,05% | 6.021.211,00 |
| 11.03.2025 | 35,79 | 36,01 | 35,08 | 35,38 | -0,79% | 6.380.182,00 |
| 10.03.2025 | 35,67 | 36,14 | 35,44 | 35,66 | -0,22% | 4.952.899,00 |
| 07.03.2025 | 35,00 | 36,02 | 34,88 | 35,74 | 2,85% | 5.941.401,00 |
| 06.03.2025 | 34,03 | 35,00 | 33,89 | 34,75 | 1,40% | 5.255.244,00 |
| 05.03.2025 | 34,80 | 34,94 | 33,81 | 34,27 | -2,23% | 12.066.327,00 |
| 04.03.2025 | 35,48 | 35,52 | 34,54 | 35,05 | -3,15% | 7.566.526,00 |
| 03.03.2025 | 38,35 | 38,50 | 35,86 | 36,19 | -5,46% | 12.675.103,00 |
| 28.02.2025 | 37,99 | 38,35 | 37,59 | 38,28 | 0,21% | 3.809.107,00 |
| 27.02.2025 | 38,27 | 38,75 | 38,20 | 38,20 | -0,10% | 2.981.378,00 |
| 26.02.2025 | 38,47 | 38,47 | 38,01 | 38,24 | -1,01% | 2.993.944,00 |
| 25.02.2025 | 39,25 | 39,45 | 38,11 | 38,63 | -1,28% | 4.530.905,00 |
| 24.02.2025 | 39,80 | 39,84 | 39,05 | 39,13 | -0,91% | 3.944.148,00 |
| 21.02.2025 | 39,92 | 39,97 | 39,23 | 39,49 | -1,69% | 2.906.742,00 |
| 20.02.2025 | 39,87 | 40,33 | 39,70 | 40,17 | 0,70% | 3.052.817,00 |
| 19.02.2025 | 39,84 | 40,10 | 39,64 | 39,89 | 0,13% | 2.298.291,00 |
| 18.02.2025 | 39,62 | 40,13 | 39,25 | 39,84 | -0,12% | 6.304.867,00 |
| 17.02.2025 | 39,77 | 39,92 | 39,61 | 39,89 | 0,83% | - |
| 14.02.2025 | 40,30 | 40,39 | 39,42 | 39,56 | -0,98% | 3.955.443,00 |
| 13.02.2025 | 39,50 | 40,12 | 39,46 | 39,95 | 0,78% | 3.236.177,00 |
| 12.02.2025 | 40,32 | 40,68 | 39,40 | 39,64 | -2,44% | 3.509.527,00 |
| 11.02.2025 | 39,81 | 40,75 | 39,73 | 40,63 | 2,78% | 8.313.083,00 |
| 10.02.2025 | 39,17 | 39,66 | 39,02 | 39,53 | 2,01% | 6.417.768,00 |
| 07.02.2025 | 38,80 | 39,14 | 38,12 | 38,75 | 0,81% | 6.711.953,00 |
| 06.02.2025 | 38,88 | 39,54 | 38,09 | 38,44 | -0,65% | 4.532.722,00 |
| 05.02.2025 | 38,14 | 38,88 | 38,01 | 38,69 | 1,42% | 4.251.926,00 |