15,040$
-0,60%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,07 | 15,24 | 14,97 | 15,04 | -0,59% | 7.429.941,00 |
| 14.08.2025 | 14,97 | 15,16 | 14,83 | 15,13 | 0,53% | 10.399.891,00 |
| 13.08.2025 | 14,82 | 15,17 | 14,76 | 15,05 | 1,48% | 13.189.135,00 |
| 12.08.2025 | 14,53 | 15,24 | 14,49 | 14,83 | 2,28% | 18.317.397,00 |
| 11.08.2025 | 14,88 | 14,95 | 14,50 | 14,50 | -2,49% | 8.704.788,00 |
| 08.08.2025 | 14,80 | 15,05 | 14,68 | 14,87 | 1,09% | 10.159.132,00 |
| 07.08.2025 | 15,00 | 15,16 | 14,67 | 14,71 | -0,94% | 10.348.038,00 |
| 06.08.2025 | 15,23 | 15,54 | 14,76 | 14,85 | -1,79% | 15.751.838,00 |
| 05.08.2025 | 14,92 | 15,12 | 14,75 | 15,12 | 1,41% | 11.631.547,00 |
| 04.08.2025 | 14,71 | 14,97 | 14,48 | 14,91 | 0,54% | 10.768.723,00 |
| 01.08.2025 | 15,13 | 15,25 | 14,71 | 14,83 | -2,63% | 15.905.545,00 |
| 31.07.2025 | 15,00 | 15,64 | 14,85 | 15,23 | 1,06% | 20.902.342,00 |
| 30.07.2025 | 15,05 | 15,16 | 14,89 | 15,07 | -0,66% | 20.868.963,00 |
| 29.07.2025 | 15,00 | 15,23 | 14,98 | 15,17 | 1,00% | 15.638.882,00 |
| 28.07.2025 | 14,57 | 15,05 | 14,55 | 15,02 | 3,87% | 12.816.033,00 |
| 25.07.2025 | 14,36 | 14,55 | 14,31 | 14,46 | 0,56% | 10.197.928,00 |
| 24.07.2025 | 14,44 | 14,49 | 13,99 | 14,38 | -1,71% | 18.525.272,00 |
| 23.07.2025 | 14,40 | 14,68 | 14,28 | 14,63 | 2,24% | 11.802.034,00 |
| 22.07.2025 | 14,05 | 14,32 | 13,99 | 14,31 | 1,85% | 10.040.266,00 |
| 21.07.2025 | 14,15 | 14,19 | 13,99 | 14,05 | -0,14% | 9.339.652,00 |
| 18.07.2025 | 14,25 | 14,38 | 14,03 | 14,07 | 0,21% | 10.698.073,00 |
| 17.07.2025 | 13,95 | 14,13 | 13,90 | 14,04 | 0,57% | 11.086.269,00 |
| 16.07.2025 | 14,22 | 14,25 | 13,92 | 13,96 | -1,83% | 9.163.630,00 |
| 15.07.2025 | 14,48 | 14,50 | 14,16 | 14,22 | -1,32% | 9.904.436,00 |
| 14.07.2025 | 14,72 | 14,72 | 14,31 | 14,41 | -1,71% | 9.542.947,00 |
| 11.07.2025 | 14,40 | 14,72 | 14,33 | 14,66 | 2,02% | 8.386.955,00 |
| 10.07.2025 | 14,45 | 14,49 | 14,16 | 14,37 | -0,76% | 9.558.062,00 |
| 09.07.2025 | 14,56 | 14,67 | 14,44 | 14,48 | -0,89% | 9.366.135,00 |
| 08.07.2025 | 14,04 | 14,79 | 13,99 | 14,61 | 4,06% | 15.666.979,00 |
| 07.07.2025 | 14,10 | 14,28 | 13,86 | 14,04 | -0,85% | 10.738.778,00 |
| 03.07.2025 | 14,17 | 14,27 | 14,06 | 14,16 | -0,63% | 6.288.830,00 |
| 02.07.2025 | 13,97 | 14,28 | 13,80 | 14,25 | 2,74% | 11.781.583,00 |
| 01.07.2025 | 13,62 | 13,99 | 13,47 | 13,87 | 1,99% | 6.507.854,00 |
| 30.06.2025 | 13,59 | 13,71 | 13,50 | 13,60 | -0,37% | 10.714.339,00 |
| 27.06.2025 | 13,85 | 13,87 | 13,52 | 13,65 | -1,16% | 12.666.966,00 |
| 26.06.2025 | 13,71 | 13,91 | 13,61 | 13,81 | 1,25% | 12.825.138,00 |
| 25.06.2025 | 13,70 | 13,75 | 13,56 | 13,64 | -0,51% | 16.098.818,00 |
| 24.06.2025 | 13,70 | 13,87 | 13,65 | 13,71 | -1,51% | 13.820.977,00 |
| 23.06.2025 | 14,75 | 14,78 | 13,90 | 13,92 | -4,85% | 19.663.526,00 |
| 20.06.2025 | 14,75 | 14,80 | 14,58 | 14,63 | -0,07% | 11.187.014,00 |
| 18.06.2025 | 14,74 | 14,96 | 14,55 | 14,64 | -0,95% | 13.123.767,00 |
| 17.06.2025 | 14,81 | 14,94 | 14,64 | 14,78 | 0,89% | 17.696.917,00 |
| 16.06.2025 | 14,59 | 14,82 | 14,47 | 14,65 | -1,21% | 14.381.574,00 |
| 13.06.2025 | 15,00 | 15,07 | 14,53 | 14,83 | 2,84% | 25.038.944,00 |
| 12.06.2025 | 14,24 | 14,46 | 14,09 | 14,42 | 0,70% | 15.629.779,00 |
| 11.06.2025 | 14,18 | 14,41 | 13,88 | 14,32 | 1,99% | 17.893.885,00 |
| 10.06.2025 | 13,83 | 14,20 | 13,80 | 14,04 | 2,26% | 13.965.538,00 |
| 09.06.2025 | 13,63 | 13,79 | 13,51 | 13,73 | 1,48% | 10.632.901,00 |
| 06.06.2025 | 13,35 | 13,59 | 13,29 | 13,53 | 2,42% | 8.456.752,00 |
| 05.06.2025 | 13,18 | 13,38 | 13,03 | 13,21 | 1,77% | 12.123.008,00 |
| 04.06.2025 | 13,55 | 13,62 | 12,88 | 12,98 | -4,35% | 17.517.056,00 |
| 03.06.2025 | 13,38 | 13,80 | 13,25 | 13,57 | 1,42% | 14.261.904,00 |
| 02.06.2025 | 13,48 | 13,59 | 13,21 | 13,38 | 1,52% | 10.892.331,00 |
| 30.05.2025 | 13,53 | 13,53 | 13,13 | 13,18 | -2,73% | 10.733.790,00 |
| 29.05.2025 | 13,55 | 13,58 | 13,37 | 13,55 | 1,04% | 9.169.441,00 |
| 28.05.2025 | 13,62 | 13,66 | 13,37 | 13,41 | -1,25% | 11.737.280,00 |
| 27.05.2025 | 13,72 | 13,83 | 13,44 | 13,58 | -0,37% | 11.238.654,00 |
| 23.05.2025 | 13,15 | 13,66 | 13,14 | 13,63 | 2,33% | 12.808.293,00 |
| 22.05.2025 | 13,10 | 13,43 | 12,88 | 13,32 | 0,45% | 19.698.303,00 |
| 21.05.2025 | 13,32 | 13,58 | 13,23 | 13,26 | -0,15% | 19.359.714,00 |
| 20.05.2025 | 13,69 | 13,70 | 13,21 | 13,28 | -1,92% | 10.467.128,00 |
| 19.05.2025 | 13,60 | 13,60 | 13,35 | 13,54 | -1,24% | 5.359.848,00 |
| 16.05.2025 | 13,68 | 13,88 | 13,54 | 13,71 | 0,51% | 12.829.789,00 |
| 15.05.2025 | 13,47 | 13,65 | 13,32 | 13,64 | -1,23% | 10.834.004,00 |
| 14.05.2025 | 13,69 | 13,97 | 13,67 | 13,81 | -0,86% | 10.375.436,00 |
| 13.05.2025 | 13,80 | 14,03 | 13,55 | 13,93 | 1,60% | 11.249.101,00 |
| 12.05.2025 | 13,85 | 14,10 | 13,62 | 13,71 | 3,55% | 18.456.121,00 |
| 09.05.2025 | 13,00 | 13,30 | 12,88 | 13,24 | 3,76% | 15.522.978,00 |
| 08.05.2025 | 12,00 | 12,92 | 11,96 | 12,76 | 8,50% | 17.885.817,00 |
| 07.05.2025 | 11,99 | 11,99 | 11,60 | 11,76 | -0,68% | 16.963.999,00 |
| 06.05.2025 | 11,84 | 12,12 | 11,67 | 11,84 | 1,54% | 14.871.911,00 |
| 05.05.2025 | 11,83 | 11,88 | 11,65 | 11,66 | -3,16% | 10.136.775,00 |
| 02.05.2025 | 12,17 | 12,19 | 11,82 | 12,04 | 0,58% | 14.618.651,00 |
| 01.05.2025 | 11,73 | 12,22 | 11,72 | 11,97 | 1,70% | 14.361.816,00 |
| 30.04.2025 | 11,90 | 12,08 | 11,64 | 11,77 | -2,89% | 12.562.924,00 |
| 29.04.2025 | 12,04 | 12,24 | 11,97 | 12,12 | -0,41% | 12.562.990,00 |
| 28.04.2025 | 12,08 | 12,27 | 12,05 | 12,17 | 0,75% | 7.640.742,00 |
| 25.04.2025 | 11,90 | 12,19 | 11,90 | 12,08 | -0,25% | 7.270.719,00 |
| 24.04.2025 | 12,16 | 12,20 | 12,04 | 12,11 | 1,17% | 6.721.420,00 |
| 23.04.2025 | 12,31 | 12,51 | 11,90 | 11,97 | -1,56% | 9.895.349,00 |
| 22.04.2025 | 12,04 | 12,29 | 11,99 | 12,16 | 2,27% | 7.427.856,00 |
| 21.04.2025 | 12,00 | 12,00 | 11,70 | 11,89 | -1,74% | 6.802.839,00 |
| 17.04.2025 | 11,77 | 12,23 | 11,76 | 12,10 | 3,77% | 9.641.966,00 |
| 16.04.2025 | 11,43 | 11,83 | 11,36 | 11,66 | 2,91% | 10.723.293,00 |
| 15.04.2025 | 11,60 | 11,76 | 11,28 | 11,33 | -1,99% | 8.644.774,00 |
| 14.04.2025 | 11,70 | 11,77 | 11,33 | 11,56 | 1,40% | 10.657.260,00 |
| 11.04.2025 | 11,15 | 11,51 | 10,92 | 11,40 | 2,70% | 7.935.173,00 |
| 10.04.2025 | 11,63 | 11,63 | 10,74 | 11,10 | -7,58% | 10.188.326,00 |
| 09.04.2025 | 10,37 | 12,19 | 10,23 | 12,01 | 13,52% | 22.924.588,00 |
| 08.04.2025 | 11,65 | 11,67 | 10,45 | 10,58 | -5,45% | 17.356.965,00 |
| 07.04.2025 | 10,80 | 11,63 | 10,51 | 11,19 | -0,53% | 14.645.946,00 |
| 04.04.2025 | 12,19 | 12,24 | 11,11 | 11,25 | -12,72% | 16.769.945,00 |
| 03.04.2025 | 13,20 | 13,51 | 12,88 | 12,89 | -8,19% | 14.235.890,00 |
| 02.04.2025 | 13,86 | 14,06 | 13,71 | 14,04 | 0,29% | 7.962.717,00 |
| 01.04.2025 | 13,96 | 14,02 | 13,75 | 14,00 | 0,65% | 5.812.192,00 |
| 31.03.2025 | 13,60 | 14,08 | 13,58 | 13,91 | 0,94% | 7.430.067,00 |
| 28.03.2025 | 14,02 | 14,09 | 13,76 | 13,78 | -2,20% | 7.950.081,00 |
| 27.03.2025 | 14,15 | 14,28 | 13,96 | 14,09 | -1,05% | 7.521.458,00 |
| 26.03.2025 | 14,50 | 14,56 | 14,20 | 14,24 | -0,84% | 7.799.314,00 |
| 25.03.2025 | 14,40 | 14,57 | 14,26 | 14,36 | 0,42% | 7.197.152,00 |