80,794$
-0,23%
Echtzeit-Aktienkurs Imperial Oil Ltd.
Bid:
Ask:
Aktienkurse zur Imperial Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 80,97 | 81,11 | 79,38 | 80,98 | 0,67% | 347.157,00 |
| 01.07.2025 | 79,47 | 80,87 | 78,37 | 80,44 | 1,21% | 238.695,00 |
| 30.06.2025 | 78,93 | 79,79 | 78,62 | 79,48 | 0,16% | 261.726,00 |
| 27.06.2025 | 81,80 | 81,85 | 78,69 | 79,35 | -2,43% | 444.212,00 |
| 26.06.2025 | 80,51 | 81,65 | 78,03 | 81,33 | 1,56% | 303.747,00 |
| 25.06.2025 | 78,72 | 80,59 | 78,25 | 80,08 | 1,69% | 539.997,00 |
| 24.06.2025 | 77,35 | 80,04 | 77,20 | 78,75 | -0,37% | 568.808,00 |
| 23.06.2025 | 82,00 | 82,80 | 78,78 | 79,04 | -2,46% | 487.036,00 |
| 20.06.2025 | 81,80 | 82,00 | 80,68 | 81,03 | -0,11% | 775.004,00 |
| 18.06.2025 | 82,02 | 82,73 | 80,63 | 81,12 | -0,53% | 471.356,00 |
| 17.06.2025 | 82,20 | 82,49 | 81,25 | 81,55 | 0,28% | 380.439,00 |
| 16.06.2025 | 82,35 | 82,85 | 81,08 | 81,32 | -0,72% | 397.714,00 |
| 13.06.2025 | 80,56 | 81,95 | 79,77 | 81,91 | 3,71% | 705.642,00 |
| 12.06.2025 | 77,39 | 79,01 | 77,12 | 78,98 | 1,88% | 361.136,00 |
| 11.06.2025 | 75,43 | 77,76 | 75,32 | 77,52 | 3,13% | 447.671,00 |
| 10.06.2025 | 74,17 | 75,73 | 74,05 | 75,17 | 2,40% | 262.561,00 |
| 09.06.2025 | 73,70 | 74,35 | 73,19 | 73,41 | -0,18% | 324.937,00 |
| 06.06.2025 | 73,63 | 74,42 | 73,15 | 73,54 | 0,79% | 477.206,00 |
| 05.06.2025 | 73,08 | 73,62 | 72,46 | 72,96 | 1,00% | 508.727,00 |
| 04.06.2025 | 73,11 | 73,57 | 70,99 | 72,24 | -1,85% | 482.207,00 |
| 03.06.2025 | 72,51 | 73,76 | 71,23 | 73,60 | 1,39% | 532.614,00 |
| 02.06.2025 | 72,95 | 73,01 | 71,67 | 72,59 | 1,74% | 390.758,00 |
| 30.05.2025 | 71,42 | 71,68 | 70,87 | 71,35 | -0,65% | 375.880,00 |
| 29.05.2025 | 71,92 | 72,44 | 71,59 | 71,82 | 0,14% | 347.871,00 |
| 28.05.2025 | 72,32 | 72,83 | 71,44 | 71,72 | -0,86% | 358.363,00 |
| 27.05.2025 | 71,75 | 72,51 | 71,02 | 72,34 | 0,91% | 239.006,00 |
| 23.05.2025 | 70,61 | 71,88 | 70,61 | 71,69 | 0,67% | 307.358,00 |
| 22.05.2025 | 71,62 | 71,78 | 70,29 | 71,21 | -1,17% | 360.833,00 |
| 21.05.2025 | 72,05 | 73,03 | 71,39 | 72,05 | 0,17% | 254.992,00 |
| 20.05.2025 | 72,34 | 72,78 | 71,18 | 71,93 | -0,11% | 251.608,00 |
| 19.05.2025 | 72,08 | 72,31 | 71,47 | 72,01 | -0,68% | 164.855,00 |
| 16.05.2025 | 72,09 | 72,64 | 71,50 | 72,50 | 0,24% | 286.979,00 |
| 15.05.2025 | 71,83 | 72,44 | 71,33 | 72,33 | -0,56% | 315.391,00 |
| 14.05.2025 | 73,12 | 73,78 | 72,41 | 72,74 | -1,17% | 274.840,00 |
| 13.05.2025 | 72,73 | 73,90 | 72,43 | 73,60 | 1,56% | 277.051,00 |
| 12.05.2025 | 73,11 | 73,37 | 71,72 | 72,47 | 1,83% | 413.706,00 |
| 09.05.2025 | 70,26 | 71,54 | 70,04 | 71,17 | 2,36% | 315.497,00 |
| 08.05.2025 | 67,50 | 70,18 | 67,50 | 69,53 | 1,59% | 460.023,00 |
| 07.05.2025 | 68,65 | 68,86 | 67,55 | 68,44 | 0,07% | 349.106,00 |
| 06.05.2025 | 68,23 | 68,69 | 67,71 | 68,39 | 1,00% | 340.523,00 |
| 05.05.2025 | 68,10 | 68,18 | 66,62 | 67,71 | -1,56% | 468.537,00 |
| 02.05.2025 | 70,79 | 70,79 | 68,28 | 68,78 | 1,04% | 503.323,00 |
| 01.05.2025 | 66,96 | 68,95 | 66,81 | 68,07 | 1,02% | 468.219,00 |
| 30.04.2025 | 67,97 | 69,02 | 66,46 | 67,38 | -2,94% | 458.437,00 |
| 29.04.2025 | 69,92 | 69,92 | 68,09 | 69,42 | -0,04% | 386.909,00 |
| 28.04.2025 | 68,71 | 69,68 | 68,52 | 69,45 | 0,77% | 285.953,00 |
| 25.04.2025 | 67,53 | 69,21 | 67,53 | 68,92 | 1,14% | 406.014,00 |
| 24.04.2025 | 67,90 | 68,36 | 67,25 | 68,14 | 1,46% | 403.240,00 |
| 23.04.2025 | 68,25 | 68,95 | 66,45 | 67,16 | -1,19% | 510.595,00 |
| 22.04.2025 | 65,75 | 68,07 | 65,65 | 67,97 | 4,81% | 698.509,00 |
| 21.04.2025 | 63,20 | 65,12 | 63,20 | 64,85 | 1,81% | 591.554,00 |
| 17.04.2025 | 62,73 | 64,55 | 62,29 | 63,70 | 2,48% | 664.398,00 |
| 16.04.2025 | 61,25 | 63,03 | 61,12 | 62,16 | 1,99% | 397.352,00 |
| 15.04.2025 | 62,00 | 62,96 | 60,66 | 60,95 | -2,01% | 378.760,00 |
| 14.04.2025 | 63,80 | 64,31 | 61,60 | 62,20 | -0,61% | 537.502,00 |
| 11.04.2025 | 60,34 | 63,12 | 59,67 | 62,58 | 3,83% | 615.047,00 |
| 10.04.2025 | 63,19 | 63,20 | 59,30 | 60,27 | -6,72% | 617.345,00 |
| 09.04.2025 | 60,12 | 65,11 | 58,76 | 64,61 | 7,29% | 964.996,00 |
| 08.04.2025 | 64,00 | 64,09 | 59,56 | 60,22 | -2,71% | 947.520,00 |
| 07.04.2025 | 62,00 | 64,18 | 59,80 | 61,90 | -2,47% | 927.565,00 |
| 04.04.2025 | 65,45 | 66,16 | 62,67 | 63,47 | -7,46% | 938.959,00 |
| 03.04.2025 | 70,93 | 71,13 | 67,95 | 68,59 | -6,72% | 767.135,00 |
| 02.04.2025 | 72,43 | 73,62 | 71,43 | 73,53 | 0,88% | 276.531,00 |
| 01.04.2025 | 72,30 | 72,89 | 71,17 | 72,89 | 0,79% | 225.499,00 |
| 31.03.2025 | 70,22 | 72,51 | 70,15 | 72,32 | 2,09% | 311.554,00 |
| 28.03.2025 | 72,00 | 72,40 | 70,84 | 70,84 | -1,98% | 329.052,00 |
| 27.03.2025 | 71,11 | 73,10 | 71,11 | 72,27 | -1,22% | 330.413,00 |
| 26.03.2025 | 73,82 | 74,04 | 72,98 | 73,16 | -0,25% | 330.173,00 |
| 25.03.2025 | 73,31 | 73,92 | 73,01 | 73,34 | 0,76% | 240.200,00 |
| 24.03.2025 | 71,47 | 73,35 | 71,42 | 72,79 | 2,22% | 316.453,00 |
| 21.03.2025 | 70,92 | 71,60 | 70,30 | 71,21 | -0,07% | 393.953,00 |
| 20.03.2025 | 69,68 | 71,61 | 69,01 | 71,26 | 1,34% | 373.133,00 |
| 19.03.2025 | 69,65 | 70,62 | 68,96 | 70,32 | 1,75% | 329.869,00 |
| 18.03.2025 | 69,35 | 69,47 | 68,47 | 69,11 | -0,06% | 204.399,00 |
| 17.03.2025 | 67,99 | 69,60 | 67,99 | 69,15 | 1,84% | 297.964,00 |
| 14.03.2025 | 66,92 | 68,02 | 66,58 | 67,90 | 1,92% | 325.603,00 |
| 13.03.2025 | 67,10 | 68,21 | 66,35 | 66,62 | -0,66% | 326.491,00 |
| 12.03.2025 | 66,68 | 67,85 | 65,92 | 67,06 | 0,99% | 436.954,00 |
| 11.03.2025 | 69,47 | 69,77 | 66,34 | 66,40 | -4,03% | 690.406,00 |
| 10.03.2025 | 69,00 | 70,47 | 68,08 | 69,19 | 0,74% | 701.299,00 |
| 07.03.2025 | 65,04 | 69,29 | 65,04 | 68,68 | 5,45% | 689.570,00 |
| 06.03.2025 | 64,13 | 65,54 | 63,63 | 65,13 | 1,45% | 429.062,00 |
| 05.03.2025 | 64,75 | 65,29 | 62,69 | 64,20 | -2,25% | 691.921,00 |
| 04.03.2025 | 64,19 | 66,39 | 63,92 | 65,68 | -0,83% | 797.925,00 |
| 03.03.2025 | 67,96 | 68,80 | 65,31 | 66,23 | -2,37% | 986.904,00 |
| 28.02.2025 | 67,55 | 68,31 | 66,87 | 67,84 | 0,37% | 447.306,00 |
| 27.02.2025 | 68,25 | 69,19 | 67,59 | 67,59 | -0,78% | 441.949,00 |
| 26.02.2025 | 68,50 | 68,66 | 67,28 | 68,12 | -0,41% | 351.316,00 |
| 25.02.2025 | 69,08 | 69,73 | 67,00 | 68,40 | -0,83% | 422.010,00 |
| 24.02.2025 | 69,88 | 70,46 | 68,82 | 68,97 | -1,20% | 462.972,00 |
| 21.02.2025 | 72,40 | 73,33 | 69,49 | 69,81 | -4,37% | 430.265,00 |
| 20.02.2025 | 71,61 | 73,24 | 71,61 | 73,00 | 2,18% | 481.432,00 |
| 19.02.2025 | 71,08 | 71,56 | 70,47 | 71,44 | 0,49% | 332.153,00 |
| 18.02.2025 | 69,62 | 71,32 | 69,05 | 71,09 | 1,94% | 352.741,00 |
| 17.02.2025 | 69,42 | 69,74 | 69,29 | 69,74 | 0,71% | - |
| 14.02.2025 | 70,16 | 71,04 | 69,06 | 69,25 | -1,47% | 379.034,00 |
| 13.02.2025 | 70,22 | 70,73 | 69,48 | 70,28 | -0,28% | 400.802,00 |
| 12.02.2025 | 70,82 | 71,56 | 70,08 | 70,48 | -0,83% | 526.578,00 |
| 11.02.2025 | 68,99 | 71,30 | 68,91 | 71,07 | 3,37% | 325.767,00 |
| 10.02.2025 | 68,25 | 68,94 | 67,44 | 68,75 | 1,84% | 408.566,00 |