14,244$
2,70%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,00 | 14,25 | 13,83 | 14,23 | 2,63% | - |
| 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 |
| 24.03.2025 | 14,22 | 14,47 | 14,20 | 14,30 | 1,20% | 8.902.461,00 |
| 21.03.2025 | 13,93 | 14,17 | 13,93 | 14,13 | 0,71% | 11.163.647,00 |
| 20.03.2025 | 13,76 | 14,17 | 13,65 | 14,03 | 1,01% | 10.225.808,00 |
| 19.03.2025 | 13,61 | 13,99 | 13,59 | 13,89 | 2,06% | 8.217.664,00 |
| 18.03.2025 | 13,74 | 13,74 | 13,50 | 13,61 | 0,00% | 5.070.892,00 |
| 17.03.2025 | 13,50 | 13,76 | 13,50 | 13,61 | 0,89% | 8.838.004,00 |
| 14.03.2025 | 13,06 | 13,50 | 12,96 | 13,49 | 3,21% | 9.140.020,00 |
| 13.03.2025 | 13,23 | 13,37 | 12,90 | 13,07 | -1,13% | 19.106.230,00 |
| 12.03.2025 | 12,96 | 13,30 | 12,96 | 13,22 | 2,08% | 9.277.889,00 |
| 11.03.2025 | 12,56 | 13,01 | 12,45 | 12,95 | 3,77% | 15.564.685,00 |
| 10.03.2025 | 12,70 | 12,74 | 12,29 | 12,48 | -2,04% | 14.711.171,00 |
| 07.03.2025 | 12,79 | 13,19 | 12,68 | 12,74 | 0,47% | 14.820.359,00 |
| 06.03.2025 | 12,29 | 12,82 | 12,15 | 12,68 | 2,59% | 14.195.631,00 |
| 05.03.2025 | 12,25 | 12,43 | 12,11 | 12,36 | 0,98% | 18.163.980,00 |
| 04.03.2025 | 12,50 | 12,51 | 12,08 | 12,24 | -3,70% | 19.559.471,00 |
| 03.03.2025 | 13,93 | 13,99 | 12,58 | 12,71 | -8,16% | 16.179.031,00 |
| 28.02.2025 | 13,67 | 13,86 | 13,49 | 13,84 | 0,65% | 11.945.909,00 |
| 27.02.2025 | 13,95 | 14,06 | 13,73 | 13,75 | -1,22% | 13.838.645,00 |
| 26.02.2025 | 14,11 | 14,14 | 13,87 | 13,92 | -1,00% | 12.050.771,00 |
| 25.02.2025 | 14,40 | 14,44 | 13,86 | 14,06 | -2,36% | 10.151.401,00 |
| 24.02.2025 | 14,63 | 14,75 | 14,39 | 14,40 | -1,30% | 12.858.843,00 |
| 21.02.2025 | 15,11 | 15,12 | 14,53 | 14,59 | -4,58% | 13.405.283,00 |
| 20.02.2025 | 15,03 | 15,39 | 14,81 | 15,29 | -2,18% | 12.463.947,00 |
| 19.02.2025 | 15,54 | 15,70 | 15,44 | 15,63 | 1,10% | 11.473.363,00 |
| 18.02.2025 | 15,35 | 15,55 | 15,26 | 15,46 | 0,24% | 10.982.347,00 |
| 17.02.2025 | 15,34 | 15,42 | 15,32 | 15,42 | 0,74% | - |
| 14.02.2025 | 15,51 | 15,58 | 15,24 | 15,31 | -0,39% | 7.263.738,00 |
| 13.02.2025 | 15,18 | 15,43 | 15,15 | 15,37 | 1,12% | 5.598.340,00 |
| 12.02.2025 | 15,30 | 15,67 | 15,03 | 15,20 | -1,94% | 9.015.022,00 |
| 11.02.2025 | 15,25 | 15,62 | 15,24 | 15,50 | 1,97% | 7.638.052,00 |
| 10.02.2025 | 14,98 | 15,33 | 14,95 | 15,20 | 2,70% | 12.015.215,00 |