16,625$
-0,51%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 16,64 | 16,92 | 16,46 | 16,62 | -0,54% | 8.507.142,00 |
| 17.09.2024 | 16,43 | 16,75 | 16,35 | 16,71 | 1,70% | 10.786.156,00 |
| 16.09.2024 | 16,33 | 16,51 | 16,14 | 16,43 | 1,42% | 13.254.876,00 |
| 13.09.2024 | 16,23 | 16,44 | 16,15 | 16,20 | -0,25% | 16.062.648,00 |
| 12.09.2024 | 16,25 | 16,30 | 16,00 | 16,24 | 0,43% | 8.794.081,00 |
| 11.09.2024 | 16,48 | 16,59 | 15,83 | 16,17 | -0,43% | 8.471.645,00 |
| 10.09.2024 | 16,65 | 16,70 | 15,95 | 16,24 | -2,40% | 9.593.018,00 |
| 09.09.2024 | 16,86 | 16,96 | 16,61 | 16,64 | -1,25% | 6.440.978,00 |
| 06.09.2024 | 17,24 | 17,38 | 16,75 | 16,85 | -1,86% | 10.373.860,00 |
| 05.09.2024 | 17,79 | 17,85 | 17,17 | 17,17 | -2,61% | 9.591.080,00 |
| 04.09.2024 | 17,92 | 18,09 | 17,60 | 17,63 | -1,89% | 5.602.410,00 |
| 03.09.2024 | 18,19 | 18,28 | 17,83 | 17,97 | -3,07% | 6.144.268,00 |
| 30.08.2024 | 18,76 | 18,77 | 18,37 | 18,54 | -2,16% | 7.113.318,00 |
| 29.08.2024 | 18,88 | 19,06 | 18,76 | 18,95 | 1,28% | 4.467.671,00 |
| 28.08.2024 | 18,59 | 18,86 | 18,51 | 18,71 | -0,32% | 5.725.718,00 |
| 27.08.2024 | 19,21 | 19,21 | 18,73 | 18,77 | -2,65% | 6.695.525,00 |
| 26.08.2024 | 19,46 | 19,64 | 19,16 | 19,28 | 1,21% | 7.779.759,00 |
| 23.08.2024 | 19,00 | 19,08 | 18,81 | 19,05 | 1,71% | 4.056.792,00 |
| 22.08.2024 | 18,89 | 18,92 | 18,66 | 18,73 | -0,58% | 6.964.616,00 |
| 21.08.2024 | 19,03 | 19,10 | 18,79 | 18,84 | 0,11% | 5.721.881,00 |
| 20.08.2024 | 19,50 | 19,50 | 18,77 | 18,82 | -3,49% | 8.778.084,00 |
| 19.08.2024 | 19,59 | 20,04 | 19,49 | 19,50 | -0,56% | 5.281.510,00 |
| 16.08.2024 | 19,64 | 19,86 | 19,55 | 19,61 | -1,31% | 5.152.955,00 |
| 15.08.2024 | 19,46 | 20,00 | 19,46 | 19,87 | 3,11% | 7.499.534,00 |
| 14.08.2024 | 19,25 | 19,36 | 19,17 | 19,27 | 0,63% | 9.226.547,00 |
| 13.08.2024 | 18,94 | 19,17 | 18,86 | 19,15 | 0,74% | 6.103.435,00 |
| 12.08.2024 | 18,59 | 19,10 | 18,54 | 19,01 | 3,26% | 7.248.408,00 |
| 09.08.2024 | 18,23 | 18,54 | 18,16 | 18,41 | 0,99% | 6.824.242,00 |
| 08.08.2024 | 18,08 | 18,35 | 18,02 | 18,23 | 1,73% | 10.867.515,00 |
| 07.08.2024 | 18,40 | 18,45 | 17,82 | 17,92 | -0,50% | 6.923.590,00 |
| 06.08.2024 | 17,69 | 18,22 | 17,66 | 18,01 | 1,24% | 7.784.879,00 |
| 05.08.2024 | 17,24 | 17,89 | 17,03 | 17,79 | -0,50% | 11.151.865,00 |
| 02.08.2024 | 18,65 | 18,68 | 17,76 | 17,88 | -5,15% | 9.074.774,00 |
| 01.08.2024 | 20,13 | 20,40 | 18,73 | 18,85 | -6,36% | 14.939.467,00 |
| 31.07.2024 | 19,95 | 20,23 | 19,87 | 20,13 | 2,91% | 7.983.925,00 |
| 30.07.2024 | 19,45 | 19,70 | 19,43 | 19,56 | 0,10% | 5.344.257,00 |
| 29.07.2024 | 19,87 | 19,87 | 19,35 | 19,54 | -1,11% | 6.142.477,00 |
| 26.07.2024 | 19,78 | 19,86 | 19,39 | 19,76 | 0,00% | 4.817.105,00 |
| 25.07.2024 | 19,38 | 19,80 | 19,26 | 19,76 | 1,75% | 6.037.419,00 |
| 24.07.2024 | 19,54 | 19,83 | 19,40 | 19,42 | -0,26% | 7.084.177,00 |
| 23.07.2024 | 19,81 | 19,85 | 19,40 | 19,47 | -2,60% | 5.248.570,00 |
| 22.07.2024 | 19,83 | 20,10 | 19,59 | 19,99 | 0,35% | 5.056.324,00 |
| 19.07.2024 | 20,08 | 20,25 | 19,84 | 19,92 | -1,39% | 5.654.704,00 |
| 18.07.2024 | 20,50 | 20,60 | 20,16 | 20,20 | -1,51% | 7.830.701,00 |
| 17.07.2024 | 20,52 | 20,74 | 20,29 | 20,51 | 0,39% | 7.456.591,00 |
| 16.07.2024 | 20,44 | 20,62 | 20,32 | 20,43 | -1,07% | 8.970.658,00 |
| 15.07.2024 | 20,04 | 20,76 | 19,92 | 20,65 | 3,77% | 12.197.035,00 |
| 12.07.2024 | 20,15 | 20,15 | 19,86 | 19,90 | 0,10% | 3.953.598,00 |
| 11.07.2024 | 19,67 | 20,08 | 19,50 | 19,88 | 1,12% | 4.861.470,00 |
| 10.07.2024 | 19,23 | 19,69 | 19,22 | 19,66 | 2,08% | 5.717.685,00 |
| 09.07.2024 | 19,42 | 19,60 | 19,23 | 19,26 | -1,63% | 5.004.338,00 |
| 08.07.2024 | 19,56 | 19,69 | 19,45 | 19,58 | -0,36% | 4.669.818,00 |
| 05.07.2024 | 20,18 | 20,20 | 19,53 | 19,65 | -2,34% | 5.795.064,00 |
| 03.07.2024 | 20,26 | 20,33 | 20,03 | 20,12 | -0,40% | 4.670.216,00 |
| 02.07.2024 | 19,91 | 20,21 | 19,87 | 20,20 | 2,07% | 7.142.066,00 |
| 01.07.2024 | 19,88 | 19,90 | 19,59 | 19,79 | 0,66% | 4.814.285,00 |
| 28.06.2024 | 19,88 | 19,95 | 19,52 | 19,66 | -0,05% | 5.372.914,00 |
| 27.06.2024 | 19,48 | 19,68 | 19,44 | 19,67 | 1,65% | 5.968.128,00 |
| 26.06.2024 | 19,30 | 19,38 | 19,16 | 19,35 | 0,10% | 9.102.167,00 |
| 25.06.2024 | 19,21 | 19,47 | 19,07 | 19,33 | 0,42% | 7.953.221,00 |
| 24.06.2024 | 18,79 | 19,33 | 18,78 | 19,25 | 3,22% | 7.044.502,00 |
| 21.06.2024 | 18,81 | 18,92 | 18,53 | 18,65 | -0,75% | 6.218.154,00 |
| 20.06.2024 | 18,71 | 19,07 | 18,68 | 18,79 | 0,70% | 5.511.608,00 |
| 18.06.2024 | 18,36 | 18,78 | 18,28 | 18,66 | 2,25% | 6.219.009,00 |
| 17.06.2024 | 18,34 | 18,42 | 18,15 | 18,25 | 0,05% | 6.758.579,00 |
| 14.06.2024 | 18,33 | 18,34 | 18,02 | 18,24 | -1,03% | 6.686.578,00 |
| 13.06.2024 | 19,10 | 19,12 | 18,25 | 18,43 | -3,86% | 21.248.950,00 |
| 12.06.2024 | 19,59 | 19,73 | 19,10 | 19,17 | -0,57% | 4.544.667,00 |
| 11.06.2024 | 19,30 | 19,33 | 19,07 | 19,28 | -0,41% | 3.808.999,00 |
| 10.06.2024 | 19,07 | 19,41 | 19,01 | 19,36 | 2,38% | 5.465.604,00 |
| 07.06.2024 | 18,96 | 19,05 | 18,81 | 18,91 | -0,79% | 8.072.412,00 |
| 06.06.2024 | 19,15 | 19,24 | 18,97 | 19,06 | -0,31% | 9.677.735,00 |
| 05.06.2024 | 19,35 | 19,39 | 19,10 | 19,12 | -0,36% | 4.704.056,00 |
| 04.06.2024 | 19,25 | 19,31 | 18,97 | 19,19 | -1,89% | 6.488.507,00 |
| 03.06.2024 | 20,86 | 20,89 | 19,55 | 19,56 | -6,05% | 9.327.349,00 |
| 31.05.2024 | 20,78 | 20,84 | 20,50 | 20,82 | 1,12% | 6.966.870,00 |
| 30.05.2024 | 20,63 | 21,08 | 20,45 | 20,59 | -0,24% | 6.838.732,00 |
| 29.05.2024 | 20,84 | 20,94 | 20,38 | 20,64 | -1,53% | 6.774.132,00 |
| 28.05.2024 | 20,56 | 21,00 | 20,49 | 20,96 | 3,20% | 6.879.909,00 |
| 24.05.2024 | 20,09 | 20,42 | 20,09 | 20,31 | 1,86% | 5.562.478,00 |
| 23.05.2024 | 20,16 | 20,25 | 19,78 | 19,94 | -0,15% | 4.351.488,00 |
| 22.05.2024 | 20,09 | 20,26 | 19,80 | 19,97 | -1,48% | 5.463.994,00 |
| 21.05.2024 | 20,15 | 20,32 | 20,04 | 20,27 | 0,55% | 5.081.481,00 |
| 20.05.2024 | 20,29 | 20,51 | 20,16 | 20,16 | -0,20% | 3.334.744,00 |
| 17.05.2024 | 20,06 | 20,27 | 19,94 | 20,20 | 1,15% | 6.071.425,00 |
| 16.05.2024 | 20,36 | 20,36 | 19,94 | 19,97 | -0,99% | 6.134.261,00 |
| 15.05.2024 | 20,11 | 20,23 | 19,78 | 20,17 | -0,10% | 6.825.196,00 |
| 14.05.2024 | 20,42 | 20,47 | 20,10 | 20,19 | -1,13% | 6.265.198,00 |
| 13.05.2024 | 20,72 | 20,77 | 20,29 | 20,42 | -0,54% | 4.345.535,00 |
| 10.05.2024 | 20,94 | 20,96 | 20,48 | 20,53 | -1,16% | 3.930.727,00 |
| 09.05.2024 | 20,77 | 20,97 | 20,73 | 20,77 | 0,10% | 5.706.072,00 |
| 08.05.2024 | 20,49 | 20,78 | 20,39 | 20,75 | 0,68% | 5.286.194,00 |
| 07.05.2024 | 20,63 | 20,76 | 20,48 | 20,61 | -0,34% | 6.122.226,00 |
| 06.05.2024 | 20,75 | 21,04 | 20,63 | 20,68 | 0,93% | 6.533.560,00 |
| 03.05.2024 | 20,84 | 20,84 | 20,31 | 20,49 | -0,39% | 8.227.200,00 |
| 02.05.2024 | 20,61 | 20,80 | 20,46 | 20,57 | 1,13% | 8.332.704,00 |
| 01.05.2024 | 20,70 | 20,91 | 20,06 | 20,34 | -1,07% | 16.961.843,00 |
| 30.04.2024 | 21,40 | 21,42 | 20,54 | 20,56 | -4,55% | 15.751.431,00 |
| 29.04.2024 | 21,57 | 21,58 | 21,30 | 21,54 | 0,37% | 7.068.279,00 |
| 26.04.2024 | 21,27 | 21,57 | 21,16 | 21,46 | 0,85% | 7.791.147,00 |