30,310$
-0,39%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 30,75 | 30,75 | 30,06 | 30,31 | -0,39% | 7.039.735,00 |
| 07.08.2025 | 31,83 | 31,87 | 30,23 | 30,43 | -2,90% | 5.523.185,00 |
| 06.08.2025 | 31,74 | 32,08 | 31,18 | 31,34 | -0,32% | 5.631.955,00 |
| 05.08.2025 | 30,86 | 31,49 | 30,80 | 31,44 | 2,11% | 4.640.528,00 |
| 04.08.2025 | 30,83 | 30,96 | 30,58 | 30,79 | -0,58% | 3.885.098,00 |
| 01.08.2025 | 31,64 | 31,64 | 30,84 | 30,97 | -2,30% | 4.324.780,00 |
| 31.07.2025 | 31,65 | 31,88 | 31,37 | 31,70 | -0,63% | 4.310.092,00 |
| 30.07.2025 | 32,07 | 32,17 | 31,68 | 31,90 | -1,02% | 3.515.554,00 |
| 29.07.2025 | 31,81 | 32,28 | 31,80 | 32,23 | 0,91% | 4.417.788,00 |
| 28.07.2025 | 31,65 | 32,05 | 31,58 | 31,94 | 1,75% | 2.665.993,00 |
| 25.07.2025 | 31,58 | 31,68 | 31,21 | 31,39 | -0,79% | 2.793.077,00 |
| 24.07.2025 | 31,27 | 31,71 | 31,15 | 31,64 | 0,76% | 4.134.509,00 |
| 23.07.2025 | 31,23 | 31,49 | 31,15 | 31,40 | 0,64% | 3.470.949,00 |
| 22.07.2025 | 30,60 | 31,22 | 30,54 | 31,20 | 2,09% | 3.875.193,00 |
| 21.07.2025 | 30,89 | 30,92 | 30,53 | 30,56 | -0,81% | 5.464.169,00 |
| 18.07.2025 | 31,29 | 31,39 | 30,58 | 30,81 | -0,68% | 4.938.109,00 |
| 17.07.2025 | 30,73 | 31,11 | 30,68 | 31,02 | 0,39% | 3.639.496,00 |
| 16.07.2025 | 31,27 | 31,34 | 30,73 | 30,90 | -1,25% | 4.712.067,00 |
| 15.07.2025 | 31,69 | 31,85 | 31,20 | 31,29 | -1,57% | 4.487.702,00 |
| 14.07.2025 | 32,07 | 32,11 | 31,51 | 31,79 | -0,97% | 4.306.533,00 |
| 11.07.2025 | 31,70 | 32,17 | 31,61 | 32,10 | 0,98% | 4.805.949,00 |
| 10.07.2025 | 31,80 | 31,81 | 31,31 | 31,79 | -0,59% | 5.337.656,00 |
| 09.07.2025 | 32,14 | 32,34 | 31,84 | 31,98 | -0,47% | 4.412.447,00 |
| 08.07.2025 | 31,67 | 32,46 | 31,60 | 32,13 | 1,20% | 4.833.985,00 |
| 07.07.2025 | 32,21 | 32,27 | 31,51 | 31,75 | -1,46% | 3.142.350,00 |
| 03.07.2025 | 32,24 | 32,40 | 32,06 | 32,22 | -0,59% | 2.616.468,00 |
| 02.07.2025 | 31,89 | 32,44 | 31,55 | 32,41 | 2,37% | 3.938.641,00 |
| 01.07.2025 | 31,45 | 31,84 | 31,12 | 31,66 | 0,83% | 2.695.644,00 |
| 30.06.2025 | 31,47 | 31,60 | 31,27 | 31,40 | -0,16% | 3.040.523,00 |
| 27.06.2025 | 31,90 | 31,97 | 31,21 | 31,45 | -1,44% | 7.308.064,00 |
| 26.06.2025 | 31,67 | 31,94 | 31,48 | 31,91 | 1,72% | 6.217.069,00 |
| 25.06.2025 | 31,45 | 31,59 | 31,21 | 31,37 | -0,48% | 5.344.728,00 |
| 24.06.2025 | 31,51 | 32,18 | 31,48 | 31,52 | -1,87% | 5.472.838,00 |
| 23.06.2025 | 33,64 | 33,71 | 31,97 | 32,12 | -3,77% | 11.111.466,00 |
| 20.06.2025 | 33,72 | 33,94 | 33,18 | 33,38 | -0,65% | 12.285.901,00 |
| 18.06.2025 | 34,00 | 34,34 | 33,49 | 33,60 | -1,21% | 6.709.141,00 |
| 17.06.2025 | 33,75 | 34,17 | 33,35 | 34,01 | 2,07% | 7.728.313,00 |
| 16.06.2025 | 33,53 | 33,86 | 33,21 | 33,32 | -1,36% | 9.039.031,00 |
| 13.06.2025 | 34,00 | 34,10 | 33,11 | 33,78 | 1,96% | 12.787.245,00 |
| 12.06.2025 | 32,60 | 33,15 | 32,47 | 33,13 | 1,22% | 16.487.772,00 |
| 11.06.2025 | 32,42 | 32,88 | 32,12 | 32,73 | 1,74% | 3.813.133,00 |
| 10.06.2025 | 31,82 | 32,48 | 31,72 | 32,17 | 1,74% | 4.763.903,00 |
| 09.06.2025 | 31,73 | 31,80 | 31,23 | 31,62 | 0,13% | 4.475.729,00 |
| 06.06.2025 | 31,25 | 31,82 | 31,10 | 31,58 | 1,90% | 7.612.195,00 |
| 05.06.2025 | 31,25 | 31,41 | 30,91 | 30,99 | 0,26% | 3.663.225,00 |
| 04.06.2025 | 31,55 | 31,77 | 30,76 | 30,91 | -1,72% | 6.693.208,00 |
| 03.06.2025 | 30,85 | 31,67 | 30,64 | 31,45 | 2,04% | 4.626.037,00 |
| 02.06.2025 | 30,97 | 31,14 | 30,58 | 30,82 | 1,48% | 5.179.610,00 |
| 30.05.2025 | 30,62 | 30,72 | 30,14 | 30,37 | -1,30% | 4.331.823,00 |
| 29.05.2025 | 30,98 | 30,98 | 30,63 | 30,77 | 0,07% | 3.554.587,00 |
| 28.05.2025 | 31,40 | 31,41 | 30,61 | 30,75 | -1,28% | 2.953.322,00 |
| 27.05.2025 | 31,17 | 31,35 | 30,97 | 31,15 | 0,32% | 2.862.778,00 |
| 23.05.2025 | 30,58 | 31,13 | 30,52 | 31,05 | 0,75% | 3.856.120,00 |
| 22.05.2025 | 30,47 | 30,98 | 30,14 | 30,82 | 0,29% | 4.211.188,00 |
| 21.05.2025 | 30,82 | 31,13 | 30,55 | 30,73 | 0,16% | 7.962.271,00 |
| 20.05.2025 | 30,70 | 30,93 | 30,57 | 30,68 | 0,39% | 7.258.760,00 |
| 19.05.2025 | 30,42 | 30,69 | 30,18 | 30,56 | -0,46% | 2.938.750,00 |
| 16.05.2025 | 31,09 | 31,17 | 30,63 | 30,70 | -0,65% | 9.391.146,00 |
| 15.05.2025 | 30,94 | 30,99 | 30,67 | 30,90 | -1,62% | 7.115.536,00 |
| 14.05.2025 | 31,91 | 32,13 | 31,38 | 31,41 | -2,54% | 3.954.364,00 |
| 13.05.2025 | 31,55 | 32,30 | 31,28 | 32,23 | 2,58% | 5.058.974,00 |
| 12.05.2025 | 31,54 | 31,75 | 31,16 | 31,42 | 2,98% | 5.178.611,00 |
| 09.05.2025 | 30,50 | 30,67 | 30,25 | 30,51 | 1,56% | 5.546.591,00 |
| 08.05.2025 | 29,27 | 30,43 | 29,27 | 30,04 | 4,41% | 5.932.250,00 |
| 07.05.2025 | 28,67 | 28,81 | 28,27 | 28,77 | 0,84% | 5.254.048,00 |
| 06.05.2025 | 28,34 | 28,77 | 28,15 | 28,53 | 1,86% | 7.015.033,00 |
| 05.05.2025 | 28,56 | 28,64 | 27,93 | 28,01 | -3,45% | 4.616.634,00 |
| 02.05.2025 | 29,36 | 29,49 | 28,73 | 29,01 | 0,31% | 4.351.428,00 |
| 01.05.2025 | 28,48 | 29,47 | 28,45 | 28,92 | 0,80% | 4.120.407,00 |
| 30.04.2025 | 29,09 | 29,17 | 28,12 | 28,69 | -2,15% | 5.829.201,00 |
| 29.04.2025 | 29,39 | 29,56 | 29,20 | 29,32 | -0,95% | 3.125.629,00 |
| 28.04.2025 | 29,34 | 29,65 | 29,25 | 29,60 | 0,89% | 3.058.930,00 |
| 25.04.2025 | 28,99 | 29,52 | 28,99 | 29,34 | 0,10% | 3.750.933,00 |
| 24.04.2025 | 29,35 | 29,45 | 28,99 | 29,31 | 1,24% | 3.349.620,00 |
| 23.04.2025 | 29,57 | 29,75 | 28,73 | 28,95 | -1,26% | 4.969.707,00 |
| 22.04.2025 | 29,04 | 29,69 | 29,00 | 29,32 | 2,30% | 5.018.756,00 |
| 21.04.2025 | 28,51 | 28,85 | 28,28 | 28,66 | -0,49% | 3.916.211,00 |
| 17.04.2025 | 28,37 | 29,02 | 28,37 | 28,80 | 2,24% | 7.664.033,00 |
| 16.04.2025 | 27,58 | 28,55 | 27,50 | 28,17 | 3,00% | 4.811.749,00 |
| 15.04.2025 | 27,25 | 27,91 | 27,20 | 27,35 | -0,15% | 4.276.995,00 |
| 14.04.2025 | 27,72 | 27,74 | 27,02 | 27,39 | 0,77% | 5.510.946,00 |
| 11.04.2025 | 26,41 | 27,44 | 25,94 | 27,18 | 3,86% | 7.525.452,00 |
| 10.04.2025 | 27,00 | 27,19 | 25,72 | 26,17 | -5,93% | 7.962.246,00 |
| 09.04.2025 | 24,73 | 28,22 | 24,65 | 27,82 | 10,66% | 14.435.825,00 |
| 08.04.2025 | 27,39 | 27,43 | 24,93 | 25,14 | -5,42% | 17.216.181,00 |
| 07.04.2025 | 26,70 | 28,03 | 25,95 | 26,58 | -3,63% | 8.613.237,00 |
| 04.04.2025 | 28,43 | 28,65 | 26,72 | 27,58 | -7,64% | 8.881.835,00 |
| 03.04.2025 | 30,03 | 31,05 | 29,84 | 29,86 | -5,03% | 11.233.267,00 |
| 02.04.2025 | 30,87 | 31,47 | 30,84 | 31,44 | 0,38% | 3.594.104,00 |
| 01.04.2025 | 30,83 | 31,33 | 30,59 | 31,32 | 1,69% | 3.133.430,00 |
| 31.03.2025 | 30,23 | 31,04 | 30,22 | 30,80 | 0,79% | 4.379.062,00 |
| 28.03.2025 | 30,74 | 30,89 | 30,38 | 30,56 | -1,26% | 6.077.755,00 |
| 27.03.2025 | 31,18 | 31,42 | 30,91 | 30,95 | -1,09% | 6.619.579,00 |
| 26.03.2025 | 31,23 | 31,84 | 31,23 | 31,29 | 0,55% | 7.997.544,00 |
| 25.03.2025 | 30,94 | 31,31 | 30,86 | 31,12 | 1,07% | 8.718.075,00 |
| 24.03.2025 | 30,35 | 30,97 | 30,35 | 30,79 | 1,52% | 9.342.962,00 |
| 21.03.2025 | 30,38 | 30,41 | 30,05 | 30,33 | -1,56% | 10.511.918,00 |
| 20.03.2025 | 30,53 | 31,03 | 30,29 | 30,81 | 0,29% | 5.621.481,00 |
| 19.03.2025 | 30,18 | 30,94 | 29,99 | 30,72 | 2,43% | 19.617.501,00 |
| 18.03.2025 | 30,00 | 30,03 | 29,63 | 29,99 | 0,54% | 5.681.290,00 |