59,816$
-1,36%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 61,50 | 61,51 | 59,83 | 60,64 | -0,66% | 3.401.106,00 |
| 14.07.2026 | 61,80 | 62,27 | 60,79 | 61,04 | -0,38% | 4.496.206,00 |
| 13.07.2026 | 60,36 | 61,59 | 59,93 | 61,27 | 3,41% | 3.637.174,00 |
| 10.07.2026 | 58,57 | 59,27 | 58,51 | 59,25 | 1,30% | 3.398.926,00 |
| 09.07.2026 | 58,90 | 58,96 | 58,26 | 58,49 | -0,97% | 3.381.738,00 |
| 08.07.2026 | 58,24 | 59,07 | 57,41 | 59,06 | 4,24% | 7.347.366,00 |
| 07.07.2026 | 55,47 | 56,89 | 55,34 | 56,66 | 3,19% | 3.303.588,00 |
| 06.07.2026 | 55,10 | 55,34 | 54,41 | 54,91 | -0,25% | 4.859.250,00 |
| 02.07.2026 | 53,99 | 55,09 | 53,63 | 55,05 | 2,76% | 5.150.257,00 |
| 01.07.2026 | 53,68 | 54,09 | 53,29 | 53,57 | -0,20% | 2.132.982,00 |
| 30.06.2026 | 54,20 | 54,49 | 53,47 | 53,68 | -0,24% | 4.053.553,00 |
| 29.06.2026 | 54,40 | 54,65 | 53,74 | 53,81 | -0,17% | 5.446.444,00 |
| 26.06.2026 | 53,94 | 54,19 | 53,36 | 53,90 | -0,85% | 5.889.580,00 |
| 25.06.2026 | 54,06 | 54,73 | 53,97 | 54,36 | -0,18% | 4.652.911,00 |
| 24.06.2026 | 55,04 | 55,40 | 53,88 | 54,46 | -3,61% | 6.292.253,00 |
| 23.06.2026 | 55,80 | 56,60 | 55,54 | 56,50 | 0,48% | 3.904.280,00 |
| 22.06.2026 | 55,58 | 56,23 | 54,61 | 56,23 | 1,80% | 3.343.060,00 |
| 19.06.2026 | 55,25 | 55,54 | 54,87 | 55,23 | -0,17% | - |
| 18.06.2026 | 55,63 | 55,71 | 54,37 | 55,33 | -1,69% | 10.283.961,00 |
| 17.06.2026 | 58,14 | 58,40 | 56,02 | 56,28 | -3,23% | 7.553.430,00 |
| 16.06.2026 | 58,69 | 58,95 | 57,99 | 58,16 | -2,50% | 6.660.374,00 |
| 15.06.2026 | 59,76 | 59,76 | 58,20 | 59,65 | -3,17% | 6.499.234,00 |
| 12.06.2026 | 61,00 | 62,04 | 60,85 | 61,60 | -0,32% | 4.178.413,00 |
| 11.06.2026 | 63,00 | 63,06 | 61,17 | 61,80 | -0,47% | 5.442.235,00 |
| 10.06.2026 | 61,83 | 62,62 | 61,52 | 62,09 | 1,45% | 4.473.964,00 |
| 09.06.2026 | 62,94 | 63,07 | 60,51 | 61,20 | -3,24% | 6.685.038,00 |
| 08.06.2026 | 63,46 | 64,12 | 62,88 | 63,25 | 1,66% | 3.714.317,00 |
| 05.06.2026 | 64,99 | 65,10 | 62,21 | 62,22 | -4,96% | 4.183.073,00 |
| 04.06.2026 | 64,08 | 65,76 | 63,95 | 65,47 | -0,11% | 2.641.474,00 |
| 03.06.2026 | 65,80 | 66,35 | 65,38 | 65,54 | 0,35% | 12.731.219,00 |
| 02.06.2026 | 63,76 | 65,35 | 63,76 | 65,31 | 2,43% | 2.523.639,00 |
| 01.06.2026 | 63,66 | 64,86 | 63,21 | 63,76 | 2,25% | 3.923.816,00 |
| 29.05.2026 | 63,00 | 63,12 | 61,75 | 62,36 | -1,50% | 3.729.343,00 |
| 28.05.2026 | 64,89 | 64,89 | 63,27 | 63,31 | -1,03% | 2.424.984,00 |
| 27.05.2026 | 64,50 | 65,05 | 63,79 | 63,97 | -2,43% | 3.208.873,00 |
| 26.05.2026 | 66,24 | 66,65 | 65,49 | 65,56 | -2,64% | 3.137.378,00 |
| 22.05.2026 | 67,59 | 68,14 | 67,17 | 67,34 | -0,58% | 1.875.477,00 |
| 21.05.2026 | 67,88 | 69,16 | 67,40 | 67,73 | -0,15% | 3.610.938,00 |
| 20.05.2026 | 69,23 | 69,78 | 67,74 | 67,83 | -2,61% | 3.330.653,00 |
| 19.05.2026 | 69,01 | 70,20 | 68,38 | 69,65 | -0,11% | 3.332.071,00 |
| 18.05.2026 | 68,01 | 70,17 | 67,61 | 69,73 | 2,11% | 3.133.288,00 |
| 15.05.2026 | 67,33 | 68,38 | 67,08 | 68,29 | 2,25% | 3.539.389,00 |
| 14.05.2026 | 65,81 | 67,17 | 65,68 | 66,79 | 1,09% | 3.779.709,00 |
| 13.05.2026 | 66,56 | 67,00 | 65,42 | 66,07 | -0,74% | 2.948.062,00 |
| 12.05.2026 | 65,45 | 66,71 | 65,28 | 66,56 | 2,21% | 3.488.400,00 |
| 11.05.2026 | 64,82 | 65,37 | 64,52 | 65,12 | 1,73% | 3.173.157,00 |
| 08.05.2026 | 63,52 | 64,82 | 63,17 | 64,01 | 0,42% | 2.461.693,00 |
| 07.05.2026 | 63,29 | 64,22 | 62,74 | 63,74 | -0,90% | 3.241.800,00 |
| 06.05.2026 | 67,50 | 68,22 | 64,18 | 64,32 | -7,65% | 5.899.121,00 |
| 05.05.2026 | 68,18 | 70,29 | 67,95 | 69,65 | 1,59% | 3.808.959,00 |
| 04.05.2026 | 67,82 | 68,96 | 66,80 | 68,56 | 1,50% | 3.339.881,00 |
| 01.05.2026 | 68,30 | 68,30 | 66,36 | 67,55 | -1,33% | 3.580.038,00 |
| 30.04.2026 | 66,72 | 68,62 | 66,10 | 68,46 | 2,07% | 2.795.699,00 |
| 29.04.2026 | 66,00 | 67,12 | 65,69 | 67,07 | 2,88% | 2.134.080,00 |
| 28.04.2026 | 64,97 | 65,74 | 64,84 | 65,19 | 1,12% | 3.137.239,00 |
| 27.04.2026 | 64,64 | 64,95 | 64,08 | 64,47 | 0,73% | 2.329.019,00 |
| 24.04.2026 | 64,33 | 64,43 | 63,20 | 64,00 | -0,87% | 2.817.767,00 |
| 23.04.2026 | 63,76 | 64,60 | 63,65 | 64,56 | 1,78% | 2.201.844,00 |
| 22.04.2026 | 63,06 | 63,58 | 62,68 | 63,43 | 1,41% | 2.363.043,00 |
| 21.04.2026 | 61,88 | 62,77 | 61,67 | 62,55 | 1,44% | 4.235.878,00 |
| 20.04.2026 | 61,59 | 62,04 | 61,43 | 61,66 | 0,82% | 2.954.085,00 |
| 17.04.2026 | 61,17 | 61,86 | 59,27 | 61,16 | -4,17% | 7.049.139,00 |
| 16.04.2026 | 63,18 | 63,98 | 63,01 | 63,82 | 1,35% | 4.870.584,00 |
| 15.04.2026 | 63,51 | 63,91 | 62,90 | 62,97 | -0,93% | 2.364.923,00 |
| 14.04.2026 | 64,39 | 64,67 | 63,19 | 63,56 | -1,97% | 3.916.768,00 |
| 13.04.2026 | 65,30 | 65,54 | 64,69 | 64,84 | 0,64% | 3.141.827,00 |
| 10.04.2026 | 63,32 | 64,55 | 63,30 | 64,43 | 1,64% | 3.850.585,00 |
| 09.04.2026 | 65,00 | 65,64 | 63,10 | 63,39 | -1,78% | 4.411.032,00 |
| 08.04.2026 | 62,23 | 64,89 | 62,14 | 64,54 | -3,37% | 5.822.980,00 |
| 07.04.2026 | 66,66 | 67,40 | 66,44 | 66,79 | 1,07% | 4.809.783,00 |
| 06.04.2026 | 66,09 | 66,59 | 65,17 | 66,08 | 0,27% | 3.556.305,00 |
| 02.04.2026 | 66,51 | 67,18 | 64,97 | 65,90 | 1,48% | 4.502.702,00 |
| 01.04.2026 | 64,91 | 67,05 | 63,98 | 64,94 | -1,77% | 7.401.661,00 |
| 31.03.2026 | 66,01 | 67,29 | 64,05 | 66,11 | 0,20% | 7.770.188,00 |
| 30.03.2026 | 67,25 | 67,76 | 65,57 | 65,98 | -1,02% | 5.565.668,00 |
| 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 |