66,626$
2,53%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 65,11 | 66,68 | 64,98 | 66,66 | 2,59% | 5.117.228,00 |
| 26.03.2026 | 64,85 | 65,65 | 64,40 | 64,98 | 0,43% | 4.584.943,00 |
| 25.03.2026 | 63,56 | 64,84 | 62,95 | 64,70 | 0,92% | 5.572.133,00 |
| 24.03.2026 | 63,59 | 65,33 | 63,32 | 64,11 | 1,46% | 4.835.583,00 |
| 23.03.2026 | 62,69 | 63,43 | 61,37 | 63,19 | -0,82% | 6.571.349,00 |
| 20.03.2026 | 63,25 | 64,27 | 62,56 | 63,71 | 0,62% | 10.145.159,00 |
| 19.03.2026 | 62,36 | 64,63 | 61,99 | 63,32 | 2,16% | 9.948.341,00 |
| 18.03.2026 | 61,63 | 63,96 | 61,01 | 61,98 | 1,08% | 4.158.320,00 |
| 17.03.2026 | 60,86 | 61,78 | 60,43 | 61,32 | 1,15% | 5.425.349,00 |
| 16.03.2026 | 59,63 | 60,67 | 59,24 | 60,62 | 1,73% | 3.691.333,00 |
| 13.03.2026 | 59,36 | 60,13 | 59,00 | 59,59 | -0,27% | 3.886.197,00 |
| 12.03.2026 | 58,58 | 60,09 | 58,48 | 59,75 | 2,54% | 5.903.685,00 |
| 11.03.2026 | 57,31 | 58,48 | 57,00 | 58,27 | 1,73% | 3.754.975,00 |
| 10.03.2026 | 57,36 | 57,99 | 56,59 | 57,28 | -0,21% | 4.642.418,00 |
| 09.03.2026 | 57,08 | 58,37 | 56,82 | 57,40 | 0,99% | 9.497.560,00 |
| 06.03.2026 | 58,63 | 58,63 | 56,53 | 56,84 | -1,34% | 4.565.145,00 |
| 05.03.2026 | 57,25 | 57,96 | 56,81 | 57,61 | 0,47% | 4.981.555,00 |
| 04.03.2026 | 55,87 | 57,34 | 55,29 | 57,34 | 0,35% | 4.085.880,00 |
| 03.03.2026 | 58,15 | 58,47 | 56,47 | 57,14 | -1,11% | 17.403.089,00 |
| 02.03.2026 | 58,15 | 58,42 | 57,15 | 57,78 | 2,23% | 5.573.227,00 |
| 27.02.2026 | 55,89 | 56,76 | 55,64 | 56,52 | 1,84% | 2.939.762,00 |
| 26.02.2026 | 55,00 | 55,83 | 54,82 | 55,50 | -0,45% | 2.785.848,00 |
| 25.02.2026 | 55,99 | 56,17 | 54,99 | 55,75 | -0,39% | 2.599.513,00 |
| 24.02.2026 | 57,01 | 57,01 | 55,73 | 55,97 | -0,53% | 2.186.724,00 |
| 23.02.2026 | 55,98 | 56,53 | 55,83 | 56,27 | 0,95% | 2.190.047,00 |
| 20.02.2026 | 56,48 | 56,96 | 55,49 | 55,74 | -1,87% | 4.329.671,00 |
| 19.02.2026 | 56,40 | 57,13 | 55,87 | 56,80 | 1,70% | 10.201.431,00 |
| 18.02.2026 | 55,77 | 55,93 | 55,29 | 55,85 | 1,38% | 6.922.874,00 |
| 17.02.2026 | 55,60 | 56,20 | 54,29 | 55,09 | -1,61% | 4.572.205,00 |
| 13.02.2026 | 55,00 | 56,00 | 54,89 | 55,99 | 1,63% | 2.710.636,00 |
| 12.02.2026 | 55,48 | 56,46 | 54,84 | 55,09 | -1,52% | 4.324.603,00 |
| 11.02.2026 | 55,29 | 56,25 | 55,09 | 55,94 | 2,44% | 4.925.425,00 |
| 10.02.2026 | 54,90 | 55,05 | 53,93 | 54,61 | -0,11% | 4.754.150,00 |
| 09.02.2026 | 53,75 | 54,68 | 53,75 | 54,67 | 1,62% | 4.824.313,00 |
| 06.02.2026 | 53,05 | 53,92 | 52,79 | 53,80 | 1,26% | 9.038.889,00 |
| 05.02.2026 | 52,35 | 53,37 | 52,09 | 53,13 | -0,02% | 5.690.673,00 |
| 04.02.2026 | 53,79 | 55,30 | 52,56 | 53,14 | -0,60% | 8.762.830,00 |
| 03.02.2026 | 53,16 | 53,78 | 52,68 | 53,46 | 1,52% | 7.713.435,00 |
| 02.02.2026 | 51,44 | 52,93 | 51,38 | 52,66 | -0,59% | 6.704.584,00 |
| 30.01.2026 | 53,25 | 53,75 | 52,01 | 52,97 | -1,34% | 7.937.068,00 |
| 29.01.2026 | 54,10 | 54,80 | 53,37 | 53,69 | 1,30% | 5.090.373,00 |
| 28.01.2026 | 52,39 | 53,19 | 52,05 | 53,00 | 1,86% | 4.191.041,00 |
| 27.01.2026 | 51,49 | 52,11 | 51,38 | 52,03 | 1,68% | 2.691.774,00 |
| 26.01.2026 | 51,42 | 51,42 | 50,76 | 51,17 | 0,59% | 3.112.147,00 |
| 23.01.2026 | 50,89 | 51,32 | 50,30 | 50,87 | 2,01% | 2.909.432,00 |
| 22.01.2026 | 50,53 | 50,64 | 49,50 | 49,87 | -1,27% | 3.401.118,00 |
| 21.01.2026 | 50,09 | 50,70 | 49,79 | 50,51 | 2,35% | 5.328.164,00 |
| 20.01.2026 | 50,42 | 50,82 | 48,99 | 49,35 | -1,46% | 4.192.344,00 |
| 19.01.2026 | 49,78 | 50,09 | 49,73 | 50,08 | 0,68% | - |
| 16.01.2026 | 49,12 | 50,24 | 49,12 | 49,74 | 1,57% | 4.245.720,00 |
| 15.01.2026 | 49,01 | 49,51 | 48,58 | 48,97 | -1,37% | 2.980.982,00 |
| 14.01.2026 | 48,29 | 50,12 | 48,25 | 49,65 | 3,16% | 6.739.834,00 |
| 13.01.2026 | 46,97 | 48,56 | 46,76 | 48,13 | 3,22% | 5.360.578,00 |
| 12.01.2026 | 47,00 | 47,24 | 46,53 | 46,63 | -0,13% | 3.355.680,00 |
| 09.01.2026 | 45,88 | 46,77 | 45,86 | 46,69 | 2,01% | 3.380.192,00 |
| 08.01.2026 | 45,30 | 46,19 | 44,75 | 45,77 | 1,04% | 6.102.795,00 |
| 07.01.2026 | 44,99 | 45,87 | 44,56 | 45,30 | 0,13% | 7.879.630,00 |
| 06.01.2026 | 44,93 | 45,89 | 44,76 | 45,24 | 1,05% | 6.086.374,00 |
| 05.01.2026 | 44,65 | 45,09 | 42,69 | 44,77 | -1,80% | 11.275.794,00 |
| 02.01.2026 | 44,30 | 45,76 | 44,14 | 45,59 | 2,77% | 4.564.675,00 |
| 31.12.2025 | 44,53 | 44,64 | 44,09 | 44,36 | -0,31% | 1.596.764,00 |
| 30.12.2025 | 43,91 | 44,68 | 43,90 | 44,50 | 1,76% | 2.577.492,00 |
| 29.12.2025 | 43,36 | 43,96 | 43,36 | 43,73 | 1,44% | 2.867.499,00 |
| 26.12.2025 | 43,25 | 43,44 | 42,98 | 43,11 | -0,30% | 1.261.331,00 |
| 24.12.2025 | 42,99 | 43,44 | 42,99 | 43,24 | 0,19% | 1.304.724,00 |
| 23.12.2025 | 43,15 | 43,29 | 42,46 | 43,16 | 0,49% | 3.159.026,00 |
| 22.12.2025 | 43,15 | 43,36 | 42,93 | 42,95 | 0,47% | 2.047.440,00 |
| 19.12.2025 | 42,60 | 43,04 | 42,53 | 42,75 | 0,83% | 3.847.041,00 |
| 18.12.2025 | 42,78 | 42,98 | 42,34 | 42,40 | -0,98% | 3.524.947,00 |
| 17.12.2025 | 42,41 | 43,00 | 42,09 | 42,82 | 1,42% | 3.935.808,00 |
| 16.12.2025 | 43,27 | 43,34 | 42,16 | 42,22 | -3,28% | 4.436.990,00 |
| 15.12.2025 | 44,39 | 44,39 | 43,36 | 43,65 | -1,62% | 2.935.869,00 |
| 12.12.2025 | 44,26 | 44,49 | 43,95 | 44,37 | 0,14% | 6.884.047,00 |
| 11.12.2025 | 44,28 | 44,49 | 43,91 | 44,31 | 0,32% | 6.201.213,00 |
| 10.12.2025 | 43,78 | 44,31 | 43,54 | 44,17 | 0,87% | 3.229.777,00 |
| 09.12.2025 | 44,06 | 44,52 | 43,71 | 43,79 | -0,55% | 2.231.161,00 |
| 08.12.2025 | 44,00 | 44,69 | 43,84 | 44,03 | -0,50% | 5.537.567,00 |
| 05.12.2025 | 44,69 | 45,00 | 44,15 | 44,25 | -1,16% | 6.149.137,00 |
| 04.12.2025 | 44,81 | 45,48 | 44,73 | 44,77 | 0,20% | 4.687.552,00 |
| 03.12.2025 | 43,83 | 44,83 | 43,74 | 44,68 | 1,68% | 3.292.772,00 |
| 02.12.2025 | 44,69 | 44,71 | 43,85 | 43,94 | -1,92% | 12.168.860,00 |
| 01.12.2025 | 45,23 | 45,42 | 44,60 | 44,80 | 0,04% | 3.308.242,00 |
| 28.11.2025 | 44,75 | 45,18 | 44,54 | 44,78 | 0,74% | 933.570,00 |
| 26.11.2025 | 44,35 | 44,70 | 44,26 | 44,45 | 0,32% | 2.592.329,00 |
| 25.11.2025 | 43,97 | 44,58 | 43,69 | 44,31 | 0,07% | 3.000.946,00 |
| 24.11.2025 | 44,17 | 44,35 | 43,55 | 44,28 | -0,09% | 3.646.948,00 |
| 21.11.2025 | 44,52 | 44,62 | 43,95 | 44,32 | -0,78% | 2.760.642,00 |
| 20.11.2025 | 45,05 | 45,60 | 44,65 | 44,67 | -0,69% | 3.079.818,00 |
| 19.11.2025 | 44,58 | 45,04 | 44,27 | 44,98 | -0,49% | 2.024.227,00 |
| 18.11.2025 | 44,19 | 45,45 | 43,89 | 45,20 | 1,78% | 2.705.213,00 |
| 17.11.2025 | 44,24 | 44,98 | 44,10 | 44,41 | 0,11% | 3.160.688,00 |
| 14.11.2025 | 43,65 | 44,36 | 43,34 | 44,36 | 1,70% | 3.280.172,00 |
| 13.11.2025 | 44,25 | 44,70 | 43,39 | 43,62 | -1,38% | 2.841.659,00 |
| 12.11.2025 | 43,96 | 44,51 | 43,51 | 44,23 | 0,34% | 6.072.359,00 |
| 11.11.2025 | 43,24 | 44,20 | 43,22 | 44,08 | 2,23% | 4.856.516,00 |
| 10.11.2025 | 42,70 | 43,12 | 42,26 | 43,12 | 1,17% | 4.629.920,00 |
| 07.11.2025 | 42,21 | 42,72 | 42,04 | 42,62 | 1,50% | 5.200.763,00 |
| 06.11.2025 | 41,66 | 42,05 | 41,38 | 41,99 | 1,87% | 6.922.321,00 |
| 05.11.2025 | 40,49 | 41,90 | 40,49 | 41,22 | 4,33% | 7.875.367,00 |
| 04.11.2025 | 39,17 | 39,54 | 38,72 | 39,51 | -0,30% | 4.673.802,00 |