Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,53 | 20,16 | 0,00 | 19,85 | -3,64% | - |
| 25.02.2021 | 21,66 | 21,67 | 20,60 | 20,60 | -4,28% | - |
| 24.02.2021 | 21,46 | 21,87 | 21,33 | 21,52 | 2,99% | - |
| 23.02.2021 | 20,93 | 21,15 | 20,52 | 20,90 | 1,85% | - |
| 22.02.2021 | 19,96 | 20,85 | 19,93 | 20,52 | 8,03% | - |
| 19.02.2021 | 19,06 | 19,08 | 18,85 | 18,99 | 1,23% | - |
| 18.02.2021 | 18,56 | 19,01 | 18,50 | 18,76 | -1,55% | - |
| 17.02.2021 | 19,05 | 19,06 | 19,05 | 19,06 | 1,22% | - |
| 16.02.2021 | 18,68 | 18,83 | 18,54 | 18,83 | 4,41% | - |
| 12.02.2021 | 17,69 | 18,04 | 17,59 | 18,03 | 1,18% | - |
| 11.02.2021 | 18,04 | 18,04 | 0,00 | 17,82 | -1,66% | - |
| 10.02.2021 | 18,10 | 18,24 | 17,93 | 18,12 | 1,65% | - |
| 09.02.2021 | 17,56 | 18,00 | 17,34 | 17,83 | 0,96% | - |
| 08.02.2021 | 17,42 | 17,70 | 17,33 | 17,66 | 2,17% | - |
| 05.02.2021 | 17,45 | 17,49 | 17,20 | 17,28 | 0,88% | - |
| 04.02.2021 | 16,51 | 17,41 | 16,41 | 17,13 | -2,03% | - |
| 03.02.2021 | 17,26 | 17,50 | 17,08 | 17,49 | 3,49% | - |
| 02.02.2021 | 17,09 | 17,41 | 16,85 | 16,90 | 0,69% | - |
| 01.02.2021 | 16,49 | 16,95 | 16,45 | 16,78 | 0,21% | - |
| 29.01.2021 | 16,75 | 16,75 | 16,75 | 16,75 | -2,50% | - |
| 28.01.2021 | 17,22 | 17,33 | 16,97 | 17,18 | 0,23% | - |
| 27.01.2021 | 16,87 | 17,59 | 16,87 | 17,14 | -0,38% | - |
| 26.01.2021 | 17,21 | 17,21 | 17,20 | 17,20 | -1,74% | - |
| 25.01.2021 | 17,62 | 17,62 | 17,23 | 17,51 | -1,24% | - |
| 22.01.2021 | 17,70 | 17,78 | 17,63 | 17,73 | -2,31% | - |
| 21.01.2021 | 18,17 | 18,17 | 18,15 | 18,15 | -0,33% | - |
| 20.01.2021 | 18,40 | 18,46 | 18,13 | 18,21 | -0,44% | - |
| 19.01.2021 | 18,02 | 18,43 | 18,01 | 18,29 | -0,27% | - |
| 15.01.2021 | 18,61 | 18,70 | 18,33 | 18,34 | -5,39% | - |
| 14.01.2021 | 18,72 | 19,65 | 18,67 | 19,38 | 4,50% | - |
| 13.01.2021 | 18,55 | 18,55 | 18,55 | 18,55 | -1,77% | - |
| 12.01.2021 | 18,43 | 18,89 | 18,42 | 18,88 | 3,37% | - |
| 11.01.2021 | 18,06 | 18,41 | 18,03 | 18,27 | -1,24% | - |
| 08.01.2021 | 18,36 | 18,55 | 18,26 | 18,50 | -1,44% | - |
| 07.01.2021 | 18,88 | 18,95 | 18,66 | 18,77 | 1,24% | - |
| 06.01.2021 | 18,55 | 18,93 | 18,35 | 18,54 | 1,65% | - |
| 05.01.2021 | 17,45 | 18,44 | 17,28 | 18,24 | 8,96% | - |
| 04.01.2021 | 16,82 | 17,00 | 16,57 | 16,74 | -0,33% | - |
| 31.12.2020 | 17,01 | 17,07 | 16,79 | 16,79 | -1,55% | - |
| 30.12.2020 | 17,25 | 17,39 | 17,05 | 17,06 | 1,19% | - |
| 29.12.2020 | 16,87 | 16,87 | 16,86 | 16,86 | -1,11% | - |
| 28.12.2020 | 17,44 | 17,45 | 16,99 | 17,05 | 17,15% | - |
| 24.12.2020 | 16,94 | 17,45 | 14,23 | 14,55 | -15,43% | - |
| 23.12.2020 | 16,94 | 17,29 | 16,92 | 17,21 | 4,62% | - |
| 22.12.2020 | 16,45 | 16,45 | 16,45 | 16,45 | -2,43% | - |
| 21.12.2020 | 16,75 | 17,08 | 16,63 | 16,86 | -3,27% | - |
| 18.12.2020 | 17,74 | 17,77 | 14,26 | 17,43 | -0,80% | - |
| 17.12.2020 | 17,60 | 17,73 | 17,44 | 17,57 | -17,77% | - |
| 16.12.2020 | 17,60 | 21,36 | 17,48 | 21,36 | 18,50% | - |
| 15.12.2020 | 17,89 | 18,14 | 17,74 | 18,03 | -3,04% | - |
| 14.12.2020 | 18,55 | 19,05 | 17,70 | 18,59 | -0,83% | - |
| 11.12.2020 | 18,58 | 19,13 | 18,38 | 18,75 | -0,16% | - |
| 10.12.2020 | 18,75 | 18,94 | 18,50 | 18,78 | 4,45% | - |
| 09.12.2020 | 18,44 | 18,44 | 17,70 | 17,98 | -0,14% | - |
| 08.12.2020 | 18,07 | 18,26 | 17,91 | 18,00 | 0,17% | - |
| 07.12.2020 | 17,49 | 17,97 | 17,30 | 17,97 | 6,93% | - |
| 04.12.2020 | 17,98 | 17,98 | 16,81 | 16,81 | 1,69% | - |
| 03.12.2020 | 16,31 | 16,77 | 16,26 | 16,53 | 1,60% | - |
| 02.12.2020 | 16,03 | 16,45 | 15,85 | 16,27 | 1,72% | - |
| 01.12.2020 | 15,94 | 16,12 | 15,65 | 15,99 | -0,71% | - |
| 30.11.2020 | 16,10 | 16,58 | 15,71 | 16,11 | -6,56% | - |
| 27.11.2020 | 17,24 | 18,17 | 13,61 | 17,24 | -1,85% | - |
| 25.11.2020 | 17,40 | 17,60 | 17,37 | 17,56 | -0,65% | - |
| 24.11.2020 | 17,60 | 18,03 | 17,55 | 17,68 | 5,49% | - |
| 23.11.2020 | 16,19 | 16,76 | 16,14 | 16,76 | 8,69% | - |
| 20.11.2020 | 15,25 | 15,53 | 15,24 | 15,42 | -0,13% | - |
| 19.11.2020 | 15,17 | 15,44 | 15,16 | 15,44 | 0,06% | - |
| 18.11.2020 | 15,55 | 15,90 | 15,35 | 15,43 | 1,11% | - |
| 17.11.2020 | 15,26 | 15,26 | 15,26 | 15,26 | 2,07% | - |
| 16.11.2020 | 14,62 | 14,97 | 14,61 | 14,95 | 7,56% | - |
| 13.11.2020 | 13,84 | 13,95 | 13,64 | 13,90 | 1,83% | - |
| 12.11.2020 | 13,65 | 13,65 | 13,65 | 13,65 | -6,73% | - |
| 11.11.2020 | 14,70 | 14,81 | 14,54 | 14,63 | 0,00% | - |
| 10.11.2020 | 14,36 | 14,78 | 0,00 | 14,63 | 0,55% | - |
| 09.11.2020 | 0,00 | 15,20 | 0,00 | 14,55 | 24,09% | - |
| 06.11.2020 | 14,49 | 17,06 | 11,69 | 11,73 | -1,10% | - |
| 05.11.2020 | 12,05 | 12,12 | 11,86 | 11,86 | -0,92% | - |
| 04.11.2020 | 11,86 | 12,28 | 11,81 | 11,97 | 0,50% | - |
| 03.11.2020 | 0,00 | 12,12 | 0,00 | 11,91 | 0,85% | - |
| 02.11.2020 | 0,00 | 11,86 | 0,00 | 11,81 | 4,79% | - |
| 30.10.2020 | 11,36 | 11,40 | 11,09 | 11,27 | -0,71% | - |
| 29.10.2020 | 10,82 | 11,36 | 10,82 | 11,35 | 0,53% | - |
| 28.10.2020 | 11,36 | 11,64 | 11,28 | 11,29 | -6,04% | - |
| 27.10.2020 | 12,40 | 12,50 | 12,00 | 12,01 | -2,16% | - |
| 26.10.2020 | 12,13 | 12,28 | 12,07 | 12,28 | -2,07% | - |
| 23.10.2020 | 12,23 | 12,63 | 12,18 | 12,54 | 2,62% | - |
| 22.10.2020 | 11,56 | 12,22 | 11,49 | 12,22 | 6,26% | - |
| 21.10.2020 | 11,66 | 11,81 | 11,48 | 11,50 | -3,61% | - |
| 20.10.2020 | 11,93 | 12,04 | 11,81 | 11,93 | 0,93% | - |
| 19.10.2020 | 12,04 | 12,14 | 11,82 | 11,82 | -0,51% | - |
| 16.10.2020 | 11,88 | 12,24 | 11,87 | 11,88 | -2,06% | - |
| 15.10.2020 | 11,94 | 12,20 | 11,89 | 12,13 | -1,94% | - |
| 14.10.2020 | 12,87 | 12,96 | 12,37 | 12,37 | -1,43% | - |
| 13.10.2020 | 12,71 | 12,78 | 12,44 | 12,55 | -1,57% | - |
| 12.10.2020 | 12,68 | 12,75 | 12,50 | 12,75 | -1,01% | - |
| 09.10.2020 | 12,86 | 12,96 | 12,66 | 12,88 | -0,39% | - |
| 08.10.2020 | 12,51 | 12,99 | 12,43 | 12,93 | 5,38% | - |
| 07.10.2020 | 11,99 | 12,28 | 11,91 | 12,27 | 2,17% | - |
| 06.10.2020 | 12,13 | 12,33 | 11,93 | 12,01 | -0,74% | - |
| 05.10.2020 | 0,00 | 12,17 | 0,00 | 12,10 | 0,71% | - |