33,220$
-1,69%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 38,00 | 38,58 | 37,89 | 38,31 | 1,65% | 2.577.236,00 |
| 23.05.2024 | 38,20 | 38,46 | 37,48 | 37,69 | -0,07% | 3.727.660,00 |
| 22.05.2024 | 38,29 | 38,32 | 37,28 | 37,71 | -2,23% | 5.060.254,00 |
| 21.05.2024 | 38,46 | 38,80 | 38,19 | 38,57 | -0,16% | 2.271.178,00 |
| 20.05.2024 | 38,59 | 38,81 | 38,50 | 38,63 | 0,25% | 1.517.094,00 |
| 17.05.2024 | 38,12 | 38,60 | 37,94 | 38,54 | 1,72% | 2.704.684,00 |
| 16.05.2024 | 38,17 | 38,23 | 37,74 | 37,89 | -0,34% | 2.228.656,00 |
| 15.05.2024 | 37,85 | 38,12 | 37,28 | 38,02 | 0,21% | 2.491.940,00 |
| 14.05.2024 | 38,25 | 38,42 | 37,77 | 37,94 | -0,71% | 4.856.346,00 |
| 13.05.2024 | 38,58 | 38,65 | 38,12 | 38,21 | -0,14% | 2.844.958,00 |
| 10.05.2024 | 39,04 | 39,20 | 38,24 | 38,26 | -1,30% | 4.829.888,00 |
| 09.05.2024 | 38,68 | 39,03 | 38,60 | 38,77 | 0,56% | 6.339.270,00 |
| 08.05.2024 | 37,86 | 38,61 | 37,83 | 38,55 | 0,86% | 3.245.210,00 |
| 07.05.2024 | 37,98 | 38,51 | 37,87 | 38,22 | 0,62% | 3.645.500,00 |
| 06.05.2024 | 37,70 | 38,26 | 37,65 | 37,99 | 1,77% | 2.929.330,00 |
| 03.05.2024 | 37,87 | 37,91 | 37,10 | 37,33 | -0,28% | 5.505.278,00 |
| 02.05.2024 | 37,17 | 37,92 | 36,68 | 37,43 | -0,12% | 5.437.274,00 |
| 01.05.2024 | 37,88 | 38,03 | 37,33 | 37,48 | -1,15% | 6.447.238,00 |
| 30.04.2024 | 38,85 | 38,85 | 37,86 | 37,91 | -3,04% | 4.637.846,00 |
| 29.04.2024 | 39,11 | 39,16 | 38,69 | 39,10 | 0,29% | 3.217.514,00 |
| 26.04.2024 | 39,00 | 39,12 | 38,48 | 38,99 | 0,81% | 3.198.770,00 |
| 25.04.2024 | 38,25 | 38,88 | 37,98 | 38,67 | 0,56% | 5.442.668,00 |
| 24.04.2024 | 38,56 | 38,62 | 38,21 | 38,46 | -0,21% | 6.192.938,00 |
| 23.04.2024 | 38,18 | 38,60 | 37,87 | 38,54 | 0,39% | 6.842.736,00 |
| 22.04.2024 | 38,17 | 38,78 | 37,93 | 38,39 | 0,29% | 8.575.480,00 |
| 19.04.2024 | 38,38 | 38,78 | 38,25 | 38,28 | -0,36% | 7.484.734,00 |
| 18.04.2024 | 38,67 | 38,85 | 38,03 | 38,42 | -0,51% | 4.166.522,00 |
| 17.04.2024 | 38,67 | 39,37 | 38,34 | 38,61 | -0,22% | 8.374.326,00 |
| 16.04.2024 | 38,47 | 39,15 | 38,34 | 38,70 | -0,19% | 11.560.580,00 |