20,099$
-1,43%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 20,25 | 20,72 | 19,85 | 20,39 | 2,93% | 16.793.854,00 |
| 28.01.2026 | 19,66 | 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 | 18,98 | 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 | 18,44 | 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% | 19.680.637,00 |
| 13.01.2026 | 16,95 | 17,66 | 16,83 | 17,62 | 5,89% | 15.055.285,00 |
| 12.01.2026 | 16,47 | 16,70 | 16,33 | 16,64 | 1,40% | 10.299.545,00 |
| 09.01.2026 | 16,48 | 16,71 | 16,33 | 16,41 | 0,12% | 10.194.060,00 |
| 08.01.2026 | 15,93 | 16,51 | 15,89 | 16,39 | 3,41% | 11.833.856,00 |
| 07.01.2026 | 16,05 | 16,18 | 15,63 | 15,85 | -2,40% | 18.896.872,00 |
| 06.01.2026 | 16,75 | 16,91 | 16,12 | 16,24 | -2,40% | 17.533.330,00 |
| 05.01.2026 | 16,92 | 17,05 | 15,81 | 16,64 | -5,08% | 33.430.245,00 |
| 02.01.2026 | 16,96 | 17,59 | 16,85 | 17,53 | 3,61% | 12.269.699,00 |
| 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% | 7.831.891,00 |
| 29.12.2025 | 16,81 | 17,06 | 16,81 | 16,90 | 1,14% | 7.817.168,00 |
| 26.12.2025 | 16,70 | 16,83 | 16,66 | 16,71 | -0,12% | 4.064.273,00 |
| 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% | 7.475.189,00 |
| 22.12.2025 | 16,83 | 16,98 | 16,71 | 16,72 | 0,36% | 6.674.047,00 |
| 19.12.2025 | 16,55 | 16,73 | 16,46 | 16,66 | 1,34% | 11.788.332,00 |
| 18.12.2025 | 16,91 | 16,96 | 16,40 | 16,44 | -3,24% | 12.825.331,00 |
| 17.12.2025 | 17,00 | 17,13 | 16,84 | 16,99 | 0,95% | 7.776.976,00 |
| 16.12.2025 | 17,44 | 17,53 | 16,81 | 16,83 | -4,59% | 16.557.295,00 |
| 15.12.2025 | 17,80 | 17,86 | 17,37 | 17,64 | -2,16% | 10.865.030,00 |
| 12.12.2025 | 17,76 | 18,06 | 17,71 | 18,03 | 1,75% | 34.062.725,00 |
| 11.12.2025 | 17,87 | 17,87 | 17,43 | 17,72 | -0,78% | 10.675.251,00 |
| 10.12.2025 | 17,75 | 17,91 | 17,52 | 17,86 | 0,62% | 6.739.276,00 |
| 09.12.2025 | 17,92 | 18,09 | 17,68 | 17,75 | -1,06% | 6.077.244,00 |
| 08.12.2025 | 18,32 | 18,51 | 17,87 | 17,94 | -2,02% | 10.972.914,00 |
| 05.12.2025 | 18,30 | 18,70 | 18,27 | 18,31 | -0,11% | 7.179.027,00 |
| 04.12.2025 | 18,25 | 18,52 | 18,25 | 18,33 | 0,60% | 8.147.377,00 |
| 03.12.2025 | 17,75 | 18,25 | 17,71 | 18,22 | 3,70% | 10.323.389,00 |
| 02.12.2025 | 17,89 | 17,91 | 17,45 | 17,57 | -1,73% | 8.807.207,00 |
| 01.12.2025 | 17,87 | 18,14 | 17,68 | 17,88 | 0,11% | 8.292.232,00 |
| 28.11.2025 | 17,72 | 17,93 | 17,64 | 17,86 | 1,71% | 2.087.926,00 |
| 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% | 11.934.628,00 |
| 24.11.2025 | 17,92 | 18,00 | 17,67 | 17,87 | -0,06% | 5.729.249,00 |
| 21.11.2025 | 17,95 | 18,07 | 17,54 | 17,88 | -1,00% | 15.504.731,00 |
| 20.11.2025 | 18,39 | 18,75 | 18,03 | 18,06 | -1,04% | 13.991.319,00 |
| 19.11.2025 | 18,10 | 18,28 | 17,89 | 18,25 | -1,46% | 10.522.059,00 |
| 18.11.2025 | 17,83 | 18,56 | 17,83 | 18,52 | 3,06% | 12.477.448,00 |
| 17.11.2025 | 18,13 | 18,46 | 17,96 | 17,97 | -0,88% | 12.247.431,00 |
| 14.11.2025 | 17,74 | 18,28 | 17,68 | 18,13 | 1,68% | 10.435.925,00 |
| 13.11.2025 | 18,16 | 18,40 | 17,69 | 17,83 | -1,65% | 6.752.477,00 |
| 12.11.2025 | 18,22 | 18,33 | 17,92 | 18,13 | -0,77% | 10.801.400,00 |
| 11.11.2025 | 17,95 | 18,39 | 17,95 | 18,27 | 2,30% | 12.391.900,00 |
| 10.11.2025 | 17,64 | 17,91 | 17,37 | 17,86 | 2,41% | 11.820.853,00 |
| 07.11.2025 | 16,99 | 17,47 | 16,95 | 17,44 | 3,75% | 11.463.706,00 |
| 06.11.2025 | 16,64 | 16,93 | 16,60 | 16,81 | 1,45% | 7.379.152,00 |
| 05.11.2025 | 16,62 | 16,89 | 16,56 | 16,57 | -0,60% | 8.643.973,00 |
| 04.11.2025 | 16,65 | 16,75 | 16,55 | 16,67 | -2,17% | 10.733.622,00 |
| 03.11.2025 | 16,90 | 17,21 | 16,80 | 17,04 | 0,71% | 10.090.128,00 |
| 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 | 17,43 | 17,43 | 17,06 | 17,08 | -1,30% | 8.610.138,00 |
| 23.10.2025 | 17,14 | 17,53 | 17,12 | 17,31 | 3,13% | 17.105.435,00 |
| 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 |
| 13.10.2025 | 17,57 | 17,60 | 17,29 | 17,41 | 0,64% | 10.181.659,00 |
| 10.10.2025 | 18,04 | 18,07 | 17,14 | 17,30 | -4,31% | 21.507.385,00 |
| 09.10.2025 | 18,04 | 18,61 | 17,93 | 18,08 | 2,20% | 18.675.539,00 |
| 08.10.2025 | 17,26 | 17,72 | 16,83 | 17,69 | 1,61% | 23.248.108,00 |
| 07.10.2025 | 17,45 | 17,54 | 17,01 | 17,41 | -0,34% | 19.905.060,00 |
| 06.10.2025 | 17,13 | 17,55 | 16,94 | 17,47 | 2,89% | 34.564.724,00 |
| 03.10.2025 | 16,86 | 17,07 | 16,70 | 16,98 | 1,37% | 29.944.145,00 |
| 02.10.2025 | 16,70 | 16,82 | 16,59 | 16,75 | 0,00% | 26.115.993,00 |
| 01.10.2025 | 16,94 | 17,07 | 16,73 | 16,75 | -1,41% | 27.626.438,00 |
| 30.09.2025 | 17,09 | 17,15 | 16,83 | 16,99 | -1,62% | 39.227.548,00 |
| 29.09.2025 | 17,65 | 17,71 | 17,21 | 17,27 | -2,81% | 33.891.001,00 |
| 26.09.2025 | 17,74 | 18,18 | 17,62 | 17,77 | 0,40% | 35.372.930,00 |
| 25.09.2025 | 17,68 | 18,07 | 17,48 | 17,70 | -0,62% | 44.851.533,00 |
| 24.09.2025 | 17,52 | 17,99 | 17,48 | 17,81 | 2,65% | 36.816.499,00 |
| 23.09.2025 | 17,25 | 17,71 | 17,24 | 17,35 | 1,52% | 20.303.761,00 |
| 22.09.2025 | 16,90 | 17,21 | 16,76 | 17,09 | 0,59% | 23.616.406,00 |
| 19.09.2025 | 17,52 | 17,58 | 16,80 | 16,99 | -2,75% | 25.141.895,00 |
| 18.09.2025 | 17,46 | 17,67 | 17,29 | 17,47 | 0,17% | 11.638.354,00 |
| 17.09.2025 | 17,47 | 17,66 | 17,26 | 17,44 | -0,74% | 15.453.073,00 |
| 16.09.2025 | 17,25 | 17,80 | 17,18 | 17,57 | 2,39% | 30.062.981,00 |
| 15.09.2025 | 16,66 | 17,29 | 16,66 | 17,16 | 1,72% | 15.943.040,00 |
| 12.09.2025 | 17,01 | 17,10 | 16,82 | 16,87 | -0,18% | 28.727.318,00 |
| 11.09.2025 | 16,81 | 17,15 | 16,81 | 16,90 | -0,88% | 11.153.714,00 |
| 10.09.2025 | 16,30 | 17,08 | 16,28 | 17,05 | 4,67% | 28.230.554,00 |
| 09.09.2025 | 16,20 | 16,70 | 16,20 | 16,29 | 1,75% | 14.727.286,00 |