30,343$
0,08%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 26,27 | 26,49 | 25,37 | 25,66 | -1,23% | 11.528.061,00 |
| 08.04.2026 | 24,89 | 26,05 | 24,69 | 25,98 | -4,45% | 13.202.384,00 |
| 07.04.2026 | 26,99 | 27,50 | 26,98 | 27,19 | 1,15% | 8.004.209,00 |
| 06.04.2026 | 26,43 | 26,91 | 26,22 | 26,88 | 1,20% | 11.722.131,00 |
| 02.04.2026 | 27,00 | 27,23 | 26,04 | 26,56 | 2,87% | 11.199.590,00 |
| 01.04.2026 | 26,30 | 26,54 | 25,43 | 25,82 | -2,68% | 14.653.004,00 |
| 31.03.2026 | 26,59 | 27,28 | 25,81 | 26,53 | -0,15% | 22.458.706,00 |
| 30.03.2026 | 27,19 | 27,65 | 26,47 | 26,57 | -0,93% | 16.699.762,00 |
| 27.03.2026 | 26,14 | 26,87 | 26,07 | 26,82 | 3,31% | 15.469.385,00 |
| 26.03.2026 | 26,17 | 26,37 | 25,88 | 25,96 | 0,12% | 14.337.946,00 |
| 25.03.2026 | 25,19 | 26,08 | 25,04 | 25,93 | 1,93% | 11.108.836,00 |
| 24.03.2026 | 25,00 | 25,93 | 25,00 | 25,44 | 2,62% | 12.976.809,00 |
| 23.03.2026 | 24,19 | 25,07 | 24,03 | 24,79 | -1,08% | 15.758.411,00 |
| 20.03.2026 | 24,91 | 25,39 | 24,60 | 25,06 | 0,68% | 23.261.171,00 |
| 19.03.2026 | 23,97 | 25,39 | 23,89 | 24,89 | 4,01% | 37.071.571,00 |
| 18.03.2026 | 23,68 | 24,14 | 23,62 | 23,93 | 1,61% | 10.040.963,00 |
| 17.03.2026 | 23,58 | 23,80 | 23,34 | 23,55 | 0,86% | 8.107.763,00 |
| 16.03.2026 | 23,20 | 23,64 | 23,06 | 23,35 | 0,65% | 10.566.454,00 |
| 13.03.2026 | 23,32 | 23,52 | 23,00 | 23,20 | -1,69% | 11.817.888,00 |
| 12.03.2026 | 23,92 | 24,06 | 23,59 | 23,60 | -0,42% | 25.756.576,00 |
| 11.03.2026 | 22,78 | 23,72 | 22,65 | 23,70 | 4,54% | 21.231.527,00 |
| 10.03.2026 | 22,80 | 22,92 | 22,27 | 22,67 | -0,66% | 23.554.729,00 |