Echtzeit-Aktienkurs Crescent Point Energy Corp.
Bid:
Ask:
Aktienkurse zur Crescent Point Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,67 | 3,67 | 3,66 | 3,66 | -4,19% | - |
| 25.02.2021 | 3,82 | 3,82 | 3,81 | 3,82 | -6,72% | - |
| 24.02.2021 | 4,09 | 4,09 | 4,09 | 4,09 | 3,41% | - |
| 23.02.2021 | 4,00 | 4,01 | 3,85 | 3,96 | 2,33% | - |
| 22.02.2021 | 3,70 | 3,96 | 3,70 | 3,87 | 6,04% | - |
| 19.02.2021 | 3,64 | 3,69 | 3,57 | 3,65 | 0,28% | - |
| 18.02.2021 | 3,54 | 3,74 | 3,52 | 3,64 | 9,98% | - |
| 17.02.2021 | 3,31 | 3,31 | 3,30 | 3,31 | 0,46% | - |
| 16.02.2021 | 3,32 | 3,33 | 3,24 | 3,29 | 2,17% | - |
| 12.02.2021 | 3,08 | 3,25 | 3,07 | 3,22 | 3,87% | - |
| 11.02.2021 | 3,18 | 3,18 | 3,09 | 3,10 | -1,59% | - |
| 10.02.2021 | 3,17 | 3,19 | 3,13 | 3,15 | -0,47% | - |
| 09.02.2021 | 3,16 | 3,21 | 3,12 | 3,17 | -2,01% | - |
| 08.02.2021 | 3,25 | 3,27 | 3,21 | 3,23 | 0,94% | - |
| 05.02.2021 | 3,25 | 3,29 | 3,18 | 3,20 | 1,75% | - |
| 04.02.2021 | 3,15 | 3,15 | 3,15 | 3,15 | -0,94% | - |
| 03.02.2021 | 3,13 | 3,21 | 3,11 | 3,18 | 4,96% | - |
| 02.02.2021 | 3,11 | 3,19 | 3,00 | 3,03 | 0,67% | - |
| 01.02.2021 | 3,01 | 3,01 | 3,01 | 3,01 | 9,07% | - |
| 29.01.2021 | 2,89 | 2,90 | 2,72 | 2,76 | -2,48% | - |
| 28.01.2021 | 2,74 | 2,85 | 2,72 | 2,83 | 1,80% | - |
| 27.01.2021 | 2,79 | 2,91 | 2,77 | 2,78 | 0,00% | - |
| 26.01.2021 | 2,93 | 2,95 | 2,77 | 2,78 | -6,72% | - |
| 25.01.2021 | 2,99 | 3,01 | 2,90 | 2,98 | -0,67% | - |
| 22.01.2021 | 3,05 | 3,09 | 2,99 | 3,00 | -5,52% | - |
| 21.01.2021 | 3,17 | 3,17 | 3,16 | 3,17 | -1,40% | - |
| 20.01.2021 | 3,21 | 3,32 | 3,15 | 3,22 | 5,93% | - |
| 19.01.2021 | 2,93 | 3,06 | 2,92 | 3,04 | 3,76% | - |
| 15.01.2021 | 2,96 | 3,00 | 2,92 | 2,93 | -4,88% | - |
| 14.01.2021 | 2,94 | 3,11 | 2,94 | 3,08 | 8,85% | - |
| 13.01.2021 | 2,83 | 2,85 | 2,80 | 2,83 | -0,70% | - |
| 12.01.2021 | 2,78 | 2,85 | 2,77 | 2,85 | 5,96% | - |
| 11.01.2021 | 2,66 | 2,71 | 2,65 | 2,69 | -1,47% | - |
| 08.01.2021 | 2,64 | 2,74 | 2,62 | 2,73 | -0,73% | - |
| 07.01.2021 | 2,84 | 2,86 | 2,72 | 2,75 | 2,62% | - |
| 06.01.2021 | 2,68 | 2,74 | 2,62 | 2,68 | 1,52% | - |
| 05.01.2021 | 2,52 | 2,70 | 2,51 | 2,64 | 10,95% | - |
| 04.01.2021 | 2,39 | 2,44 | 2,32 | 2,38 | 1,71% | - |
| 31.12.2020 | 2,37 | 2,38 | 2,33 | 2,34 | -2,10% | - |
| 30.12.2020 | 2,40 | 2,43 | 2,37 | 2,39 | 3,70% | - |
| 29.12.2020 | 2,29 | 2,35 | 2,28 | 2,30 | 1,77% | - |
| 28.12.2020 | 2,27 | 2,27 | 2,22 | 2,26 | -2,16% | - |
| 24.12.2020 | 2,32 | 2,38 | 2,31 | 2,31 | -2,33% | - |
| 23.12.2020 | 2,29 | 2,38 | 2,29 | 2,37 | 8,74% | - |
| 22.12.2020 | 2,25 | 2,25 | 2,16 | 2,18 | -3,97% | - |
| 21.12.2020 | 2,29 | 2,31 | 2,22 | 2,27 | -6,60% | - |
| 18.12.2020 | 2,49 | 2,50 | 2,41 | 2,43 | -1,22% | - |
| 17.12.2020 | 2,40 | 2,46 | 2,37 | 2,46 | 2,94% | - |
| 16.12.2020 | 2,38 | 2,43 | 2,34 | 2,39 | -1,24% | - |
| 15.12.2020 | 2,37 | 2,43 | 2,36 | 2,42 | 1,68% | - |
| 14.12.2020 | 2,42 | 2,42 | 2,36 | 2,38 | -1,66% | - |
| 11.12.2020 | 2,39 | 2,42 | 2,32 | 2,42 | 0,42% | - |
| 10.12.2020 | 2,42 | 2,46 | 2,39 | 2,41 | 2,56% | - |
| 09.12.2020 | 2,25 | 2,35 | 2,25 | 2,35 | 2,40% | - |
| 08.12.2020 | 2,30 | 2,35 | 2,29 | 2,29 | 6,76% | - |
| 07.12.2020 | 2,09 | 2,21 | 2,09 | 2,15 | 2,88% | - |
| 04.12.2020 | 2,03 | 2,12 | 2,03 | 2,09 | 10,61% | - |
| 03.12.2020 | 1,82 | 1,94 | 1,82 | 1,89 | 3,01% | - |
| 02.12.2020 | 1,82 | 1,94 | 1,79 | 1,83 | 2,52% | - |
| 01.12.2020 | 1,84 | 1,84 | 1,76 | 1,79 | -0,56% | - |
| 30.11.2020 | 1,89 | 1,91 | 1,80 | 1,80 | -10,25% | - |
| 27.11.2020 | 1,98 | 2,01 | 1,95 | 2,00 | 0,00% | - |
| 25.11.2020 | 2,00 | 2,00 | 2,00 | 2,00 | -0,74% | - |
| 24.11.2020 | 1,99 | 2,04 | 1,94 | 2,02 | 11,02% | - |
| 23.11.2020 | 1,81 | 1,86 | 1,81 | 1,82 | 7,72% | - |
| 20.11.2020 | 1,66 | 1,72 | 1,65 | 1,69 | 1,20% | - |
| 19.11.2020 | 1,67 | 1,67 | 1,66 | 1,67 | 1,22% | - |
| 18.11.2020 | 1,66 | 1,75 | 1,64 | 1,65 | 0,61% | - |
| 17.11.2020 | 1,64 | 1,64 | 1,64 | 1,64 | 1,87% | - |
| 16.11.2020 | 1,61 | 1,61 | 1,58 | 1,61 | 5,25% | - |
| 13.11.2020 | 1,50 | 1,55 | 1,48 | 1,53 | 4,10% | - |
| 12.11.2020 | 1,59 | 1,62 | 1,47 | 1,47 | -7,86% | - |
| 11.11.2020 | 1,61 | 1,68 | 1,56 | 1,59 | 2,91% | - |
| 10.11.2020 | 1,53 | 1,55 | 1,49 | 1,55 | 4,39% | - |
| 09.11.2020 | 1,40 | 1,52 | 1,39 | 1,48 | 19,84% | - |
| 06.11.2020 | 1,27 | 1,29 | 1,24 | 1,24 | -4,63% | - |
| 05.11.2020 | 1,32 | 1,32 | 1,29 | 1,30 | 1,57% | - |
| 04.11.2020 | 1,30 | 1,34 | 1,28 | 1,28 | -2,30% | - |
| 03.11.2020 | 1,38 | 1,39 | 1,31 | 1,31 | 0,77% | - |
| 02.11.2020 | 1,24 | 1,31 | 1,24 | 1,30 | 4,02% | - |
| 30.10.2020 | 1,25 | 1,27 | 0,00 | 1,25 | 0,00% | - |
| 29.10.2020 | 1,17 | 1,26 | 1,17 | 1,25 | 5,96% | - |
| 28.10.2020 | 1,19 | 1,22 | 1,18 | 1,18 | -7,48% | - |
| 27.10.2020 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 26.10.2020 | 1,26 | 1,29 | 1,25 | 1,29 | -3,02% | - |
| 23.10.2020 | 1,36 | 1,38 | 1,33 | 1,33 | -1,49% | - |
| 22.10.2020 | 1,30 | 1,36 | 1,29 | 1,35 | 4,26% | - |
| 21.10.2020 | 1,29 | 1,33 | 1,28 | 1,29 | -1,15% | - |
| 20.10.2020 | 1,25 | 1,34 | 1,24 | 1,31 | 4,82% | - |
| 19.10.2020 | 1,27 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 16.10.2020 | 1,27 | 1,31 | 1,25 | 1,25 | -1,58% | - |
| 15.10.2020 | 1,26 | 1,32 | 1,25 | 1,27 | -2,69% | - |
| 14.10.2020 | 1,34 | 1,38 | 1,30 | 1,30 | -0,38% | - |
| 13.10.2020 | 1,36 | 1,37 | 1,31 | 1,31 | -2,97% | - |
| 12.10.2020 | 1,34 | 1,35 | 1,33 | 1,35 | -1,47% | - |
| 09.10.2020 | 1,36 | 1,38 | 1,33 | 1,37 | -1,44% | - |
| 08.10.2020 | 1,32 | 1,40 | 1,30 | 1,39 | 8,63% | - |
| 07.10.2020 | 1,24 | 1,29 | 1,21 | 1,28 | 4,08% | - |
| 06.10.2020 | 1,25 | 1,28 | 1,22 | 1,23 | -0,81% | - |
| 05.10.2020 | 1,24 | 1,24 | 1,24 | 1,24 | 5,11% | - |