22,729$
-2,45%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,54 | 23,89 | 22,67 | 22,73 | -2,45% | 13.019,00 |
| 05.03.2026 | 22,91 | 23,32 | 22,69 | 23,30 | 2,15% | 13.019,00 |
| 04.03.2026 | 22,15 | 22,87 | 22,11 | 22,81 | 1,97% | 13.634.185,00 |
| 03.03.2026 | 22,93 | 22,99 | 22,16 | 22,37 | -2,23% | 27.101.916,00 |
| 02.03.2026 | 23,40 | 23,56 | 22,66 | 22,88 | 2,55% | 29.686.100,00 |
| 27.02.2026 | 22,42 | 22,60 | 22,21 | 22,31 | 1,09% | 11.878.392,00 |
| 26.02.2026 | 21,67 | 22,33 | 21,35 | 22,07 | 0,55% | 15.309.747,00 |
| 25.02.2026 | 22,46 | 22,46 | 21,74 | 21,95 | -1,88% | 15.491.135,00 |
| 24.02.2026 | 22,60 | 22,63 | 22,19 | 22,37 | -0,80% | 15.436.644,00 |
| 23.02.2026 | 22,67 | 22,97 | 22,41 | 22,55 | -0,09% | 7.181.040,00 |
| 20.02.2026 | 23,02 | 23,39 | 22,41 | 22,57 | -2,42% | 11.438.329,00 |
| 19.02.2026 | 22,74 | 23,24 | 22,38 | 23,13 | 3,96% | 14.952.083,00 |
| 18.02.2026 | 21,92 | 22,57 | 21,86 | 22,25 | 3,10% | 12.808.900,00 |
| 17.02.2026 | 21,92 | 22,15 | 21,08 | 21,58 | -1,73% | 16.732.338,00 |
| 13.02.2026 | 21,22 | 21,97 | 21,21 | 21,96 | 2,95% | 10.807.165,00 |
| 12.02.2026 | 21,88 | 22,20 | 21,19 | 21,33 | -3,13% | 18.445.514,00 |
| 11.02.2026 | 21,61 | 22,11 | 21,44 | 22,02 | 3,77% | 15.435.558,00 |
| 10.02.2026 | 21,00 | 21,42 | 20,79 | 21,22 | 1,00% | 18.703.859,00 |
| 09.02.2026 | 20,63 | 21,07 | 20,55 | 21,01 | 2,14% | 11.831.658,00 |
| 06.02.2026 | 19,91 | 20,62 | 19,85 | 20,57 | 4,31% | 8.926.161,00 |
| 05.02.2026 | 19,92 | 20,24 | 19,56 | 19,72 | -2,76% | 11.723.744,00 |
| 04.02.2026 | 19,97 | 20,41 | 19,92 | 20,28 | 1,65% | 16.798.581,00 |
| 03.02.2026 | 19,45 | 20,05 | 19,45 | 19,95 | 2,52% | 13.971.266,00 |
| 02.02.2026 | 19,10 | 19,60 | 18,92 | 19,46 | -1,32% | 17.976.366,00 |
| 30.01.2026 | 20,07 | 20,41 | 19,47 | 19,72 | -3,29% | 12.934.457,00 |
| 29.01.2026 | 20,25 | 20,72 | 19,85 | 20,39 | 2,93% | 16.793.854,00 |
| 28.01.2026 | 19,67 | 19,90 | 19,55 | 19,81 | 1,69% | 13.338.302,00 |
| 27.01.2026 | 19,00 | 19,57 | 19,00 | 19,48 | 2,96% | 10.323.934,00 |
| 26.01.2026 | 19,00 | 19,00 | 18,62 | 18,92 | 0,80% | 8.313.675,00 |
| 23.01.2026 | 18,73 | 19,00 | 18,63 | 18,77 | 1,84% | 7.679.376,00 |
| 22.01.2026 | 18,38 | 18,58 | 18,19 | 18,43 | -0,32% | 7.045.007,00 |
| 21.01.2026 | 17,99 | 18,69 | 17,91 | 18,49 | 4,58% | 14.060.352,00 |
| 20.01.2026 | 17,96 | 18,20 | 17,60 | 17,68 | -2,38% | 24.103.774,00 |
| 19.01.2026 | 17,97 | 18,17 | 17,97 | 18,11 | 0,39% | - |
| 16.01.2026 | 18,29 | 18,35 | 17,98 | 18,04 | -0,28% | 8.671.819,00 |
| 15.01.2026 | 17,91 | 18,24 | 17,82 | 18,09 | -1,74% | 11.971.786,00 |
| 14.01.2026 | 17,72 | 18,67 | 17,70 | 18,41 | 4,48% | 19.473.804,00 |
| 13.01.2026 | 16,95 | 17,66 | 16,83 | 17,62 | 5,89% | 14.382.264,00 |
| 12.01.2026 | 16,47 | 16,70 | 16,33 | 16,64 | 1,40% | 9.384.268,00 |
| 09.01.2026 | 16,46 | 16,71 | 16,33 | 16,41 | 0,12% | 9.984.395,00 |
| 08.01.2026 | 15,93 | 16,51 | 15,89 | 16,39 | 3,41% | 11.310.948,00 |
| 07.01.2026 | 16,05 | 16,18 | 15,63 | 15,85 | -2,40% | 17.618.459,00 |
| 06.01.2026 | 16,75 | 16,91 | 16,12 | 16,24 | -2,40% | 17.355.934,00 |
| 05.01.2026 | 16,92 | 17,05 | 15,81 | 16,64 | -5,08% | 32.611.060,00 |
| 02.01.2026 | 16,96 | 17,59 | 16,85 | 17,53 | 3,61% | 11.941.419,00 |
| 31.12.2025 | 17,08 | 17,10 | 16,85 | 16,92 | -0,70% | 5.917.108,00 |
| 30.12.2025 | 17,04 | 17,12 | 16,96 | 17,04 | 0,83% | 6.719.314,00 |
| 29.12.2025 | 16,82 | 17,06 | 16,81 | 16,90 | 1,14% | 6.573.208,00 |
| 26.12.2025 | 16,70 | 16,83 | 16,66 | 16,71 | -0,12% | 4.004.813,00 |
| 24.12.2025 | 16,70 | 16,83 | 16,65 | 16,73 | -0,30% | 3.391.352,00 |
| 23.12.2025 | 16,79 | 16,90 | 16,55 | 16,78 | 0,36% | 6.261.652,00 |
| 22.12.2025 | 16,83 | 16,98 | 16,71 | 16,72 | 0,36% | 5.991.264,00 |
| 19.12.2025 | 16,53 | 16,73 | 16,46 | 16,66 | 1,34% | 11.038.647,00 |
| 18.12.2025 | 16,91 | 16,96 | 16,40 | 16,44 | -3,24% | 11.580.626,00 |
| 17.12.2025 | 17,00 | 17,13 | 16,84 | 16,99 | 0,95% | 7.500.864,00 |
| 16.12.2025 | 17,44 | 17,53 | 16,81 | 16,83 | -4,59% | 14.685.835,00 |
| 15.12.2025 | 17,80 | 17,86 | 17,37 | 17,64 | -2,16% | 10.260.389,00 |
| 12.12.2025 | 17,76 | 18,06 | 17,71 | 18,03 | 1,75% | 33.037.498,00 |
| 11.12.2025 | 17,87 | 17,87 | 17,43 | 17,72 | -0,78% | 10.408.976,00 |
| 10.12.2025 | 17,75 | 17,91 | 17,52 | 17,86 | 0,62% | 6.643.561,00 |
| 09.12.2025 | 17,92 | 18,09 | 17,68 | 17,75 | -1,06% | 5.264.074,00 |
| 08.12.2025 | 18,32 | 18,51 | 17,87 | 17,94 | -2,02% | 8.091.198,00 |
| 05.12.2025 | 18,31 | 18,70 | 18,27 | 18,31 | -0,11% | 7.115.198,00 |
| 04.12.2025 | 18,25 | 18,52 | 18,25 | 18,33 | 0,60% | 8.094.587,00 |
| 03.12.2025 | 17,75 | 18,25 | 17,71 | 18,22 | 3,70% | 9.299.609,00 |
| 02.12.2025 | 17,89 | 17,91 | 17,45 | 17,57 | -1,73% | 8.698.183,00 |
| 01.12.2025 | 17,87 | 18,14 | 17,68 | 17,88 | 0,11% | 7.863.797,00 |
| 28.11.2025 | 17,72 | 17,93 | 17,64 | 17,86 | 1,71% | 2.007.833,00 |
| 26.11.2025 | 17,50 | 17,63 | 17,39 | 17,56 | 0,69% | 8.004.546,00 |
| 25.11.2025 | 17,70 | 17,76 | 17,08 | 17,44 | -2,41% | 10.653.915,00 |
| 24.11.2025 | 17,92 | 18,00 | 17,67 | 17,87 | -0,06% | 5.517.885,00 |
| 21.11.2025 | 18,00 | 18,07 | 17,54 | 17,88 | -1,00% | 14.700.433,00 |
| 20.11.2025 | 18,39 | 18,75 | 18,03 | 18,06 | -1,04% | 13.545.552,00 |
| 19.11.2025 | 18,10 | 18,28 | 17,89 | 18,25 | -1,46% | 8.662.097,00 |
| 18.11.2025 | 17,83 | 18,56 | 17,83 | 18,52 | 3,06% | 9.031.470,00 |
| 17.11.2025 | 18,13 | 18,46 | 17,96 | 17,97 | -0,88% | 12.110.587,00 |
| 14.11.2025 | 17,74 | 18,28 | 17,68 | 18,13 | 1,68% | 9.826.099,00 |
| 13.11.2025 | 18,16 | 18,40 | 17,69 | 17,83 | -1,65% | 6.496.068,00 |
| 12.11.2025 | 18,22 | 18,33 | 17,92 | 18,13 | -0,77% | 10.432.926,00 |
| 11.11.2025 | 17,95 | 18,39 | 17,95 | 18,27 | 2,30% | 11.474.670,00 |
| 10.11.2025 | 17,64 | 17,91 | 17,37 | 17,86 | 2,41% | 11.304.904,00 |
| 07.11.2025 | 16,98 | 17,47 | 16,95 | 17,44 | 3,75% | 11.181.657,00 |
| 06.11.2025 | 16,64 | 16,93 | 16,60 | 16,81 | 1,45% | 7.233.441,00 |
| 05.11.2025 | 16,62 | 16,89 | 16,56 | 16,57 | -0,60% | 8.218.671,00 |
| 04.11.2025 | 16,65 | 16,75 | 16,55 | 16,67 | -2,17% | 10.637.666,00 |
| 03.11.2025 | 16,90 | 17,21 | 16,80 | 17,04 | 0,71% | 9.885.379,00 |
| 31.10.2025 | 17,25 | 17,35 | 16,68 | 16,92 | 1,01% | 15.385.044,00 |
| 30.10.2025 | 16,93 | 17,05 | 16,75 | 16,75 | -1,87% | 13.404.994,00 |
| 29.10.2025 | 16,97 | 17,21 | 16,85 | 17,07 | 1,25% | 11.054.136,00 |
| 28.10.2025 | 17,03 | 17,15 | 16,80 | 16,86 | -1,52% | 8.984.330,00 |
| 27.10.2025 | 17,21 | 17,42 | 17,05 | 17,12 | 0,23% | 12.142.983,00 |
| 24.10.2025 | 17,40 | 17,43 | 17,06 | 17,08 | -1,30% | 8.065.850,00 |
| 23.10.2025 | 17,14 | 17,53 | 17,12 | 17,31 | 3,13% | - |
| 22.10.2025 | 16,69 | 16,96 | 16,57 | 16,78 | 0,84% | 11.425.713,00 |
| 21.10.2025 | 16,95 | 17,02 | 16,60 | 16,64 | -1,83% | 10.027.030,00 |
| 20.10.2025 | 16,83 | 17,03 | 16,80 | 16,95 | 1,02% | 9.974.371,00 |
| 17.10.2025 | 16,76 | 16,87 | 16,69 | 16,78 | 0,23% | - |
| 16.10.2025 | 17,30 | 17,33 | 16,65 | 16,74 | -3,18% | 10.145.761,00 |
| 15.10.2025 | 17,51 | 17,67 | 17,12 | 17,29 | 0,29% | 7.290.093,00 |
| 14.10.2025 | 17,10 | 17,49 | 16,96 | 17,24 | -0,98% | 16.532.941,00 |