29,580$
0,24%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,31 | 29,97 | 29,23 | 29,58 | 0,24% | 4.008.813,00 |
| 19.12.2024 | 30,25 | 30,26 | 29,37 | 29,51 | -0,64% | 4.651.478,00 |
| 18.12.2024 | 30,72 | 30,80 | 29,53 | 29,70 | -2,97% | 4.007.520,00 |
| 17.12.2024 | 30,55 | 30,70 | 30,13 | 30,61 | -0,78% | 3.535.139,00 |
| 16.12.2024 | 31,26 | 31,37 | 30,56 | 30,85 | -1,97% | 5.195.641,00 |
| 13.12.2024 | 31,36 | 31,53 | 30,83 | 31,47 | -0,60% | 5.087.042,00 |
| 12.12.2024 | 32,40 | 32,43 | 31,61 | 31,66 | -2,64% | 5.436.574,00 |
| 11.12.2024 | 32,34 | 32,57 | 32,23 | 32,52 | 1,25% | 8.548.233,00 |
| 10.12.2024 | 32,59 | 32,66 | 32,11 | 32,12 | -0,83% | 2.601.773,00 |
| 09.12.2024 | 32,68 | 33,06 | 32,32 | 32,39 | 0,37% | 2.510.356,00 |
| 06.12.2024 | 32,99 | 33,00 | 32,14 | 32,27 | -2,95% | 5.112.055,00 |
| 05.12.2024 | 33,30 | 33,68 | 33,15 | 33,25 | 0,42% | 3.218.389,00 |
| 04.12.2024 | 34,30 | 34,44 | 32,99 | 33,11 | -3,22% | 5.975.146,00 |
| 03.12.2024 | 33,96 | 34,33 | 33,73 | 34,21 | 1,88% | 3.748.104,00 |
| 02.12.2024 | 33,97 | 34,10 | 33,48 | 33,58 | -0,71% | 3.105.014,00 |
| 29.11.2024 | 33,80 | 34,03 | 33,79 | 33,82 | 0,89% | 1.565.572,00 |
| 27.11.2024 | 33,36 | 33,65 | 33,15 | 33,52 | 0,96% | 2.567.465,00 |
| 26.11.2024 | 33,92 | 33,95 | 32,65 | 33,20 | -2,44% | 6.855.474,00 |
| 25.11.2024 | 34,75 | 34,90 | 33,89 | 34,03 | -2,32% | 5.606.069,00 |
| 22.11.2024 | 34,54 | 34,98 | 34,29 | 34,84 | 0,84% | 4.643.126,00 |
| 21.11.2024 | 34,02 | 34,69 | 33,81 | 34,55 | 2,28% | 6.300.548,00 |
| 20.11.2024 | 33,56 | 33,80 | 33,47 | 33,78 | 0,33% | 2.142.808,00 |
| 19.11.2024 | 33,48 | 33,82 | 33,18 | 33,67 | 0,03% | 2.036.871,00 |
| 18.11.2024 | 33,38 | 33,82 | 33,26 | 33,66 | 1,69% | 3.498.308,00 |
| 15.11.2024 | 33,88 | 34,19 | 32,97 | 33,10 | -2,73% | 4.286.285,00 |
| 14.11.2024 | 33,54 | 34,14 | 33,54 | 34,03 | 2,04% | 3.177.361,00 |
| 13.11.2024 | 33,77 | 33,92 | 32,62 | 33,35 | -1,21% | 4.877.725,00 |
| 12.11.2024 | 34,30 | 34,59 | 33,62 | 33,76 | -1,34% | 3.417.926,00 |
| 11.11.2024 | 34,09 | 34,50 | 33,68 | 34,22 | 0,15% | 2.694.901,00 |
| 08.11.2024 | 34,78 | 34,78 | 33,74 | 34,17 | -1,84% | 4.259.723,00 |
| 07.11.2024 | 34,62 | 35,03 | 34,51 | 34,81 | 0,49% | 2.906.045,00 |
| 06.11.2024 | 34,01 | 34,82 | 34,01 | 34,64 | 0,67% | 2.970.955,00 |
| 05.11.2024 | 34,30 | 34,55 | 34,18 | 34,41 | 0,47% | 2.427.120,00 |
| 04.11.2024 | 34,42 | 34,78 | 34,10 | 34,25 | 1,09% | 2.475.663,00 |
| 01.11.2024 | 34,40 | 34,57 | 33,80 | 33,88 | -0,41% | 3.486.913,00 |
| 31.10.2024 | 34,55 | 34,85 | 33,74 | 34,02 | -0,50% | 4.512.652,00 |
| 30.10.2024 | 34,51 | 34,59 | 34,16 | 34,19 | -0,64% | 3.979.471,00 |
| 29.10.2024 | 34,66 | 34,86 | 34,08 | 34,41 | -0,89% | 3.039.153,00 |
| 28.10.2024 | 34,30 | 34,76 | 34,21 | 34,72 | -2,33% | 3.466.616,00 |
| 25.10.2024 | 35,40 | 35,63 | 35,11 | 35,55 | 1,28% | 2.851.150,00 |
| 24.10.2024 | 35,22 | 35,61 | 34,75 | 35,10 | -0,03% | 1.982.004,00 |
| 23.10.2024 | 35,30 | 35,30 | 34,77 | 35,11 | -0,99% | 1.705.802,00 |
| 22.10.2024 | 35,80 | 35,85 | 35,30 | 35,46 | -0,67% | 3.579.325,00 |
| 21.10.2024 | 35,90 | 35,93 | 35,44 | 35,70 | 0,39% | 2.125.274,00 |
| 18.10.2024 | 35,66 | 35,72 | 35,11 | 35,56 | -0,39% | 2.314.146,00 |
| 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 |