35,690$
1,19%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 35,31 | 35,76 | 35,18 | 35,70 | 1,22% | 2.614.086,00 |
| 16.10.2024 | 35,56 | 35,66 | 35,23 | 35,27 | -0,25% | 4.532.813,00 |
| 15.10.2024 | 35,88 | 36,03 | 35,32 | 35,36 | -4,46% | 7.563.407,00 |
| 14.10.2024 | 37,06 | 37,36 | 36,85 | 37,01 | -1,57% | 2.778.358,00 |
| 11.10.2024 | 37,45 | 37,91 | 37,27 | 37,60 | 0,40% | 5.422.992,00 |
| 10.10.2024 | 36,79 | 37,59 | 36,43 | 37,45 | 2,49% | 5.165.589,00 |
| 09.10.2024 | 36,07 | 36,61 | 35,74 | 36,54 | 0,50% | 3.876.363,00 |
| 08.10.2024 | 36,17 | 36,40 | 35,55 | 36,36 | -0,57% | 5.248.834,00 |
| 07.10.2024 | 35,77 | 37,03 | 35,70 | 36,57 | 2,87% | 4.945.710,00 |
| 04.10.2024 | 35,36 | 35,59 | 35,20 | 35,55 | 0,74% | 2.715.067,00 |
| 03.10.2024 | 34,71 | 35,29 | 34,48 | 35,29 | 1,76% | 3.352.611,00 |
| 02.10.2024 | 35,60 | 35,79 | 34,11 | 34,68 | -0,29% | 3.746.309,00 |
| 01.10.2024 | 33,01 | 34,89 | 32,90 | 34,78 | 4,73% | 7.622.806,00 |
| 30.09.2024 | 33,13 | 33,50 | 33,05 | 33,21 | 0,00% | 8.157.957,00 |
| 27.09.2024 | 33,02 | 33,28 | 32,77 | 33,21 | 1,75% | 5.433.569,00 |
| 26.09.2024 | 33,00 | 33,10 | 32,50 | 32,64 | -3,15% | 10.378.357,00 |
| 25.09.2024 | 34,47 | 34,60 | 33,55 | 33,70 | -2,63% | 3.540.857,00 |
| 24.09.2024 | 34,46 | 34,77 | 34,33 | 34,61 | 2,40% | 4.200.388,00 |
| 23.09.2024 | 33,59 | 33,99 | 33,32 | 33,80 | 1,20% | 3.408.167,00 |
| 20.09.2024 | 33,55 | 33,70 | 33,17 | 33,40 | -1,10% | 3.642.809,00 |
| 19.09.2024 | 33,61 | 33,92 | 33,55 | 33,77 | 2,77% | 3.338.147,00 |
| 18.09.2024 | 32,82 | 33,35 | 32,57 | 32,86 | 0,03% | 3.535.162,00 |
| 17.09.2024 | 32,42 | 32,93 | 32,26 | 32,85 | 1,61% | 3.156.599,00 |
| 16.09.2024 | 32,30 | 32,47 | 31,66 | 32,33 | 1,13% | 5.278.985,00 |
| 13.09.2024 | 32,43 | 32,54 | 31,93 | 31,97 | -2,05% | 11.851.069,00 |
| 12.09.2024 | 32,46 | 32,84 | 32,34 | 32,64 | 0,77% | 9.364.758,00 |
| 11.09.2024 | 32,47 | 32,62 | 31,95 | 32,39 | 0,56% | 5.591.256,00 |
| 10.09.2024 | 33,49 | 33,60 | 32,00 | 32,21 | -3,82% | 6.354.059,00 |
| 09.09.2024 | 33,39 | 33,75 | 33,34 | 33,49 | 0,78% | 2.741.721,00 |
| 06.09.2024 | 33,90 | 34,15 | 33,09 | 33,23 | -1,66% | 5.915.000,00 |
| 05.09.2024 | 34,50 | 34,61 | 33,72 | 33,79 | -1,17% | 4.270.861,00 |
| 04.09.2024 | 34,94 | 35,10 | 34,08 | 34,19 | -1,81% | 3.986.839,00 |
| 03.09.2024 | 35,32 | 35,53 | 34,62 | 34,82 | -3,84% | 3.830.425,00 |
| 30.08.2024 | 36,59 | 36,62 | 35,83 | 36,21 | -1,92% | 2.827.666,00 |
| 29.08.2024 | 36,74 | 37,07 | 36,52 | 36,92 | 1,10% | 5.201.840,00 |
| 28.08.2024 | 36,66 | 36,94 | 36,29 | 36,52 | -1,14% | 5.862.134,00 |
| 27.08.2024 | 37,23 | 37,46 | 36,88 | 36,94 | -1,26% | 6.151.462,00 |
| 26.08.2024 | 36,94 | 37,63 | 36,94 | 37,41 | 2,69% | 6.022.098,00 |
| 23.08.2024 | 36,02 | 36,80 | 36,02 | 36,43 | 1,73% | 2.779.519,00 |
| 22.08.2024 | 35,69 | 35,99 | 35,65 | 35,81 | 0,39% | 2.213.494,00 |
| 21.08.2024 | 35,78 | 36,06 | 35,59 | 35,67 | -0,08% | 2.512.039,00 |
| 20.08.2024 | 36,55 | 36,66 | 35,52 | 35,70 | -2,49% | 2.756.627,00 |
| 19.08.2024 | 36,62 | 37,06 | 36,46 | 36,61 | 0,25% | 3.024.851,00 |
| 16.08.2024 | 36,62 | 36,75 | 36,32 | 36,52 | -0,57% | 2.827.064,00 |
| 15.08.2024 | 36,32 | 37,08 | 36,30 | 36,73 | 1,66% | 4.364.267,00 |
| 14.08.2024 | 35,94 | 36,29 | 35,79 | 36,13 | 0,89% | 2.629.405,00 |
| 13.08.2024 | 35,65 | 35,88 | 35,55 | 35,81 | 0,25% | 2.937.192,00 |
| 12.08.2024 | 35,00 | 35,85 | 35,00 | 35,72 | 2,58% | 3.355.299,00 |
| 09.08.2024 | 34,39 | 34,87 | 34,07 | 34,82 | 1,22% | 3.727.512,00 |
| 08.08.2024 | 33,67 | 34,63 | 33,66 | 34,40 | 2,63% | 3.145.825,00 |
| 07.08.2024 | 34,12 | 34,16 | 33,36 | 33,52 | 0,81% | 3.243.032,00 |
| 06.08.2024 | 32,60 | 33,77 | 32,39 | 33,25 | 1,00% | 4.553.130,00 |
| 05.08.2024 | 32,30 | 33,19 | 32,08 | 32,92 | -1,38% | 6.526.240,00 |
| 02.08.2024 | 34,48 | 34,48 | 32,98 | 33,38 | -4,52% | 6.756.602,00 |
| 01.08.2024 | 35,49 | 36,30 | 34,36 | 34,96 | -1,47% | 6.526.997,00 |
| 31.07.2024 | 34,94 | 35,55 | 34,57 | 35,48 | 3,80% | 4.544.891,00 |
| 30.07.2024 | 34,00 | 34,39 | 34,00 | 34,18 | 0,26% | 5.652.922,00 |
| 29.07.2024 | 34,63 | 34,63 | 33,93 | 34,09 | -0,96% | 4.414.808,00 |
| 26.07.2024 | 34,41 | 34,59 | 34,00 | 34,42 | -0,03% | 7.922.294,00 |
| 25.07.2024 | 34,41 | 34,48 | 33,69 | 34,43 | 0,00% | 7.726.514,00 |
| 24.07.2024 | 34,87 | 35,03 | 34,41 | 34,43 | -0,78% | 2.159.462,00 |
| 23.07.2024 | 35,15 | 35,18 | 34,57 | 34,70 | -1,92% | 4.256.441,00 |
| 22.07.2024 | 35,19 | 35,59 | 34,81 | 35,38 | 0,57% | 3.743.769,00 |
| 19.07.2024 | 35,56 | 35,99 | 35,17 | 35,18 | -1,29% | 4.494.643,00 |
| 18.07.2024 | 35,50 | 36,11 | 35,39 | 35,64 | -0,08% | 4.253.133,00 |
| 17.07.2024 | 36,00 | 36,31 | 35,22 | 35,67 | -0,81% | 5.820.493,00 |
| 16.07.2024 | 36,35 | 36,39 | 35,78 | 35,96 | -1,99% | 5.157.258,00 |
| 15.07.2024 | 36,15 | 36,81 | 35,95 | 36,69 | 3,26% | 7.718.874,00 |
| 12.07.2024 | 36,85 | 36,94 | 35,53 | 35,53 | -2,79% | 6.015.935,00 |
| 11.07.2024 | 36,19 | 36,85 | 35,86 | 36,55 | 1,44% | 6.922.178,00 |
| 10.07.2024 | 35,54 | 36,07 | 35,44 | 36,03 | 1,69% | 2.194.221,00 |
| 09.07.2024 | 35,70 | 36,10 | 35,42 | 35,43 | -1,56% | 1.534.919,00 |
| 08.07.2024 | 35,82 | 36,20 | 35,78 | 35,99 | -0,11% | 1.899.465,00 |
| 05.07.2024 | 36,59 | 36,75 | 35,92 | 36,03 | -0,88% | 2.774.280,00 |
| 03.07.2024 | 36,07 | 36,87 | 36,07 | 36,35 | 0,94% | 2.012.969,00 |
| 02.07.2024 | 36,23 | 36,29 | 35,75 | 36,01 | 0,31% | 2.502.935,00 |
| 01.07.2024 | 35,98 | 36,47 | 35,80 | 35,90 | 0,84% | 2.509.184,00 |
| 28.06.2024 | 35,97 | 36,10 | 35,40 | 35,60 | -0,17% | 2.887.379,00 |
| 27.06.2024 | 35,64 | 35,90 | 35,50 | 35,66 | 1,08% | 1.946.761,00 |
| 26.06.2024 | 35,44 | 35,48 | 34,99 | 35,28 | -0,45% | 2.010.661,00 |
| 25.06.2024 | 35,67 | 35,67 | 35,30 | 35,44 | -0,70% | 3.107.163,00 |
| 24.06.2024 | 34,80 | 35,94 | 34,56 | 35,69 | 3,51% | 3.524.079,00 |
| 21.06.2024 | 35,20 | 35,20 | 34,45 | 34,48 | -1,43% | 3.867.513,00 |
| 20.06.2024 | 34,65 | 35,37 | 34,46 | 34,98 | 1,57% | 4.135.147,00 |
| 18.06.2024 | 33,91 | 35,11 | 33,81 | 34,44 | 2,23% | 7.181.956,00 |
| 17.06.2024 | 33,51 | 33,76 | 33,04 | 33,69 | -0,82% | 4.485.057,00 |
| 14.06.2024 | 34,10 | 34,14 | 33,49 | 33,97 | -0,38% | 7.593.876,00 |
| 13.06.2024 | 35,10 | 35,33 | 33,96 | 34,10 | -3,59% | 9.253.484,00 |
| 12.06.2024 | 36,37 | 36,58 | 35,27 | 35,37 | -0,51% | 7.661.134,00 |
| 11.06.2024 | 35,35 | 35,75 | 34,73 | 35,55 | 0,27% | 5.916.721,00 |
| 10.06.2024 | 35,47 | 35,74 | 35,35 | 35,46 | 0,80% | 3.059.092,00 |
| 07.06.2024 | 35,62 | 35,78 | 35,12 | 35,18 | -2,01% | 4.785.264,00 |
| 06.06.2024 | 35,98 | 36,10 | 35,72 | 35,90 | 0,27% | 4.714.562,00 |
| 05.06.2024 | 36,02 | 36,46 | 35,76 | 35,80 | -0,17% | 2.479.626,00 |
| 04.06.2024 | 36,11 | 36,17 | 35,11 | 35,86 | -2,09% | 4.754.466,00 |
| 03.06.2024 | 38,51 | 38,51 | 36,57 | 36,63 | -4,66% | 4.533.322,00 |
| 31.05.2024 | 38,09 | 38,43 | 37,90 | 38,42 | 1,39% | 3.535.764,00 |
| 30.05.2024 | 37,62 | 38,32 | 37,55 | 37,89 | 0,87% | 2.975.190,00 |
| 29.05.2024 | 38,59 | 38,60 | 37,27 | 37,57 | -3,02% | 3.621.878,00 |
| 28.05.2024 | 38,60 | 38,86 | 38,27 | 38,74 | 1,12% | 3.022.332,00 |