32,554$
1,26%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 32,34 | 32,64 | 31,65 | 32,15 | 1,80% | 5.256.789,00 |
| 28.08.2026 | 31,66 | 31,89 | 31,11 | 31,58 | -0,41% | 4.955.308,00 |
| 27.08.2026 | 31,50 | 31,91 | 31,14 | 31,71 | 0,73% | 4.407.421,00 |
| 26.08.2026 | 30,40 | 31,93 | 30,13 | 31,48 | 2,34% | 8.533.234,00 |
| 25.08.2026 | 31,56 | 31,82 | 30,53 | 30,76 | -4,38% | 13.284.157,00 |
| 24.08.2026 | 32,48 | 32,70 | 32,09 | 32,17 | -2,31% | 7.970.938,00 |
| 21.08.2026 | 32,52 | 33,00 | 32,45 | 32,93 | 1,39% | 4.021.670,00 |
| 20.08.2026 | 33,09 | 33,40 | 32,42 | 32,48 | 0,00% | 6.034.195,00 |
| 19.08.2026 | 32,70 | 33,11 | 32,41 | 32,48 | -0,12% | 5.850.378,00 |
| 18.08.2026 | 32,88 | 32,88 | 32,14 | 32,52 | 1,21% | 5.589.610,00 |
| 17.08.2026 | 31,38 | 32,16 | 31,26 | 32,13 | 3,61% | 5.791.515,00 |
| 14.08.2026 | 31,00 | 31,47 | 30,90 | 31,01 | 1,34% | 6.534.506,00 |
| 13.08.2026 | 29,75 | 30,69 | 29,71 | 30,60 | 1,43% | 6.015.935,00 |
| 12.08.2026 | 29,65 | 30,33 | 29,61 | 30,17 | 1,11% | 7.285.588,00 |
| 11.08.2026 | 29,56 | 30,12 | 29,48 | 29,84 | 0,95% | 5.538.384,00 |
| 10.08.2026 | 28,66 | 29,79 | 28,62 | 29,56 | 4,64% | 5.134.297,00 |
| 07.08.2026 | 27,97 | 28,63 | 27,78 | 28,25 | 0,00% | 4.808.706,00 |
| 06.08.2026 | 28,29 | 28,41 | 27,85 | 28,25 | 1,88% | 9.106.826,00 |
| 05.08.2026 | 28,90 | 29,01 | 27,70 | 27,73 | -3,48% | 10.240.018,00 |
| 04.08.2026 | 28,88 | 29,23 | 28,51 | 28,73 | -2,84% | 9.506.455,00 |
| 03.08.2026 | 29,33 | 29,83 | 28,98 | 29,57 | -2,05% | 7.410.562,00 |
| 31.07.2026 | 30,40 | 30,77 | 29,88 | 30,19 | -0,43% | 5.857.709,00 |
| 30.07.2026 | 28,87 | 30,45 | 28,78 | 30,32 | 4,30% | 8.339.626,00 |
| 29.07.2026 | 29,20 | 29,59 | 28,71 | 29,07 | 5,10% | 10.374.971,00 |
| 28.07.2026 | 28,08 | 28,23 | 27,35 | 27,66 | -1,36% | 10.941.172,00 |
| 27.07.2026 | 28,64 | 28,64 | 27,97 | 28,04 | -4,23% | 13.224.611,00 |
| 24.07.2026 | 29,65 | 29,87 | 29,12 | 29,28 | -1,48% | 7.410.763,00 |
| 23.07.2026 | 29,59 | 29,96 | 29,55 | 29,72 | 2,52% | 6.189.848,00 |
| 22.07.2026 | 29,03 | 29,51 | 28,86 | 28,99 | 0,69% | 5.944.156,00 |
| 21.07.2026 | 28,84 | 28,84 | 28,43 | 28,79 | 1,88% | 4.592.597,00 |
| 20.07.2026 | 27,91 | 28,57 | 27,69 | 28,26 | 1,11% | 7.255.512,00 |
| 17.07.2026 | 27,74 | 28,09 | 27,54 | 27,95 | 2,64% | 5.106.590,00 |
| 16.07.2026 | 27,39 | 27,72 | 27,17 | 27,23 | -0,48% | 3.576.256,00 |
| 15.07.2026 | 27,63 | 27,75 | 26,93 | 27,36 | -0,55% | 6.463.358,00 |
| 14.07.2026 | 28,00 | 28,13 | 27,24 | 27,51 | -0,36% | 6.613.777,00 |
| 13.07.2026 | 26,88 | 27,84 | 26,83 | 27,61 | 4,58% | 6.507.679,00 |
| 10.07.2026 | 26,10 | 26,41 | 26,03 | 26,40 | 1,62% | 7.681.533,00 |
| 09.07.2026 | 26,50 | 26,73 | 25,90 | 25,98 | -2,44% | 6.494.858,00 |
| 08.07.2026 | 25,83 | 26,70 | 25,72 | 26,63 | 5,63% | 9.460.709,00 |
| 07.07.2026 | 24,57 | 25,38 | 24,44 | 25,21 | 3,49% | 8.304.052,00 |
| 06.07.2026 | 24,60 | 24,83 | 24,24 | 24,36 | -1,18% | 10.037.173,00 |
| 02.07.2026 | 24,71 | 24,97 | 24,45 | 24,65 | 0,61% | 6.236.299,00 |
| 01.07.2026 | 24,76 | 24,96 | 24,42 | 24,50 | -1,25% | 3.212.284,00 |
| 30.06.2026 | 25,11 | 25,34 | 24,68 | 24,81 | -0,72% | 7.210.758,00 |
| 29.06.2026 | 24,97 | 25,22 | 24,79 | 24,99 | 0,73% | 7.729.173,00 |
| 26.06.2026 | 24,30 | 24,83 | 24,30 | 24,81 | 0,53% | 8.633.101,00 |
| 25.06.2026 | 24,50 | 24,83 | 24,36 | 24,68 | -0,04% | 11.587.602,00 |
| 24.06.2026 | 25,12 | 25,12 | 24,43 | 24,69 | -4,08% | 11.545.744,00 |
| 23.06.2026 | 25,43 | 25,86 | 25,31 | 25,74 | 0,27% | 4.057.335,00 |
| 22.06.2026 | 25,41 | 25,72 | 25,04 | 25,67 | 1,86% | 6.529.414,00 |
| 19.06.2026 | 25,09 | 25,41 | 25,01 | 25,20 | 0,17% | - |
| 18.06.2026 | 25,34 | 25,34 | 24,57 | 25,16 | -1,72% | 10.662.457,00 |
| 17.06.2026 | 26,31 | 26,49 | 25,48 | 25,60 | -2,48% | 8.864.890,00 |
| 16.06.2026 | 26,65 | 26,86 | 26,13 | 26,25 | -3,17% | 9.605.894,00 |
| 15.06.2026 | 26,87 | 27,16 | 26,32 | 27,11 | -4,10% | 8.108.197,00 |
| 12.06.2026 | 27,97 | 28,60 | 27,92 | 28,27 | -0,74% | 23.554.148,00 |
| 11.06.2026 | 28,80 | 29,21 | 28,13 | 28,48 | 0,39% | 10.208.599,00 |
| 10.06.2026 | 28,03 | 28,68 | 27,94 | 28,37 | 2,60% | 4.858.818,00 |
| 09.06.2026 | 28,55 | 28,58 | 27,19 | 27,65 | -3,73% | 8.624.203,00 |
| 08.06.2026 | 28,80 | 29,18 | 28,61 | 28,72 | 1,77% | 5.857.368,00 |
| 05.06.2026 | 29,56 | 29,73 | 28,22 | 28,22 | -5,27% | 6.545.605,00 |
| 04.06.2026 | 28,94 | 29,96 | 28,80 | 29,79 | 1,05% | 7.013.656,00 |
| 03.06.2026 | 29,57 | 30,10 | 29,27 | 29,48 | 0,72% | 6.694.767,00 |
| 02.06.2026 | 28,28 | 29,32 | 28,23 | 29,27 | 3,65% | 4.751.466,00 |
| 01.06.2026 | 28,18 | 28,56 | 27,91 | 28,24 | 2,43% | 10.622.893,00 |
| 29.05.2026 | 27,90 | 27,98 | 27,36 | 27,57 | -1,68% | 9.576.712,00 |
| 28.05.2026 | 28,95 | 28,95 | 27,97 | 28,04 | -0,53% | 5.820.656,00 |
| 27.05.2026 | 28,29 | 28,71 | 27,85 | 28,19 | -2,52% | 5.961.360,00 |
| 26.05.2026 | 29,28 | 29,40 | 28,84 | 28,92 | -3,76% | 10.930.755,00 |
| 22.05.2026 | 30,03 | 30,59 | 29,97 | 30,05 | -0,83% | 7.378.280,00 |
| 21.05.2026 | 30,93 | 31,22 | 29,99 | 30,30 | -0,75% | 7.781.805,00 |
| 20.05.2026 | 31,63 | 32,07 | 30,45 | 30,53 | -3,99% | 11.366.345,00 |
| 19.05.2026 | 31,59 | 31,85 | 30,99 | 31,80 | 0,73% | 8.715.257,00 |
| 18.05.2026 | 30,85 | 31,68 | 30,30 | 31,57 | 2,43% | 9.665.247,00 |
| 15.05.2026 | 30,30 | 30,83 | 30,13 | 30,82 | 2,22% | 6.545.061,00 |
| 14.05.2026 | 29,52 | 30,28 | 29,48 | 30,15 | 1,62% | 5.193.337,00 |
| 13.05.2026 | 30,04 | 30,28 | 29,32 | 29,67 | -1,13% | 8.578.500,00 |
| 12.05.2026 | 29,32 | 30,03 | 29,19 | 30,01 | 3,02% | 5.791.437,00 |
| 11.05.2026 | 29,00 | 29,22 | 28,62 | 29,13 | 2,57% | 6.146.638,00 |
| 08.05.2026 | 28,41 | 28,94 | 28,17 | 28,40 | -0,21% | 5.458.110,00 |
| 07.05.2026 | 28,37 | 28,78 | 27,62 | 28,46 | -1,93% | 10.351.841,00 |
| 06.05.2026 | 28,98 | 29,64 | 28,68 | 29,02 | -4,70% | 18.604.360,00 |
| 05.05.2026 | 29,90 | 30,85 | 29,77 | 30,45 | 1,57% | 13.631.954,00 |
| 04.05.2026 | 29,61 | 30,15 | 29,04 | 29,98 | 2,43% | 9.783.222,00 |
| 01.05.2026 | 29,02 | 29,37 | 28,40 | 29,27 | 0,10% | 9.833.144,00 |
| 30.04.2026 | 28,53 | 29,34 | 28,40 | 29,24 | 1,70% | 6.715.956,00 |
| 29.04.2026 | 27,88 | 28,82 | 27,81 | 28,75 | 4,85% | 11.732.578,00 |
| 28.04.2026 | 27,11 | 27,59 | 27,03 | 27,42 | 2,39% | 7.078.347,00 |
| 27.04.2026 | 26,84 | 27,07 | 26,66 | 26,78 | 1,86% | 10.015.768,00 |
| 24.04.2026 | 26,31 | 26,35 | 26,05 | 26,29 | -0,60% | 5.289.881,00 |
| 23.04.2026 | 26,07 | 26,45 | 26,00 | 26,45 | 2,04% | 6.904.310,00 |
| 22.04.2026 | 25,63 | 26,02 | 25,62 | 25,92 | 1,25% | 5.033.771,00 |
| 21.04.2026 | 25,12 | 25,74 | 25,02 | 25,60 | 2,77% | 6.979.229,00 |
| 20.04.2026 | 24,83 | 25,08 | 24,63 | 24,91 | 1,63% | 5.647.460,00 |
| 17.04.2026 | 24,68 | 24,78 | 23,74 | 24,51 | -5,51% | 11.253.478,00 |
| 16.04.2026 | 25,61 | 26,03 | 25,53 | 25,94 | 1,93% | 6.286.314,00 |
| 15.04.2026 | 25,68 | 25,83 | 25,35 | 25,45 | -1,05% | 6.173.310,00 |
| 14.04.2026 | 26,11 | 26,33 | 25,60 | 25,72 | -2,24% | 7.014.527,00 |
| 13.04.2026 | 26,34 | 26,59 | 26,11 | 26,31 | 1,70% | 6.719.697,00 |
| 10.04.2026 | 25,74 | 25,98 | 25,60 | 25,87 | 0,82% | 7.871.759,00 |