34,430$
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 34,41 | 34,59 | 34,00 | 34,42 | -0,03% | 7.904.317,00 |
| 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 |
| 15.04.2024 | 39,73 | 39,79 | 38,56 | 38,77 | -2,13% | 11.984.524,00 |
| 12.04.2024 | 40,81 | 41,01 | 39,33 | 39,62 | -2,93% | 12.378.098,00 |
| 11.04.2024 | 41,29 | 41,29 | 39,90 | 40,81 | -0,85% | 25.464.056,00 |
| 10.04.2024 | 40,69 | 41,26 | 40,52 | 41,16 | 0,65% | 7.322.074,00 |
| 09.04.2024 | 40,57 | 40,96 | 40,21 | 40,90 | 1,20% | 8.161.952,00 |
| 08.04.2024 | 40,59 | 40,63 | 39,84 | 40,41 | -0,44% | 9.449.894,00 |
| 05.04.2024 | 39,97 | 40,60 | 39,41 | 40,59 | 1,35% | 8.398.812,00 |
| 04.04.2024 | 39,89 | 40,05 | 39,56 | 40,05 | 0,91% | 8.741.276,00 |
| 03.04.2024 | 39,14 | 39,86 | 39,13 | 39,69 | 1,53% | 3.639.038,00 |
| 02.04.2024 | 38,86 | 39,21 | 38,42 | 39,09 | 1,40% | 4.432.642,00 |
| 01.04.2024 | 38,48 | 38,70 | 37,95 | 38,55 | 1,02% | 9.214.620,00 |
| 28.03.2024 | 38,06 | 38,28 | 37,78 | 38,16 | 1,13% | 4.005.170,00 |
| 27.03.2024 | 37,38 | 37,92 | 37,25 | 37,74 | 0,49% | 7.323.528,00 |
| 26.03.2024 | 37,99 | 38,00 | 37,54 | 37,55 | -0,92% | 4.971.092,00 |
| 25.03.2024 | 37,13 | 37,94 | 37,13 | 37,90 | 2,29% | 4.441.840,00 |
| 22.03.2024 | 37,16 | 37,19 | 36,76 | 37,05 | -0,23% | 3.643.448,00 |
| 21.03.2024 | 36,95 | 37,26 | 36,81 | 37,14 | 0,65% | 3.623.054,00 |
| 20.03.2024 | 36,42 | 36,93 | 36,40 | 36,90 | 0,44% | 2.195.556,00 |
| 19.03.2024 | 36,55 | 37,01 | 36,55 | 36,74 | 0,08% | 2.587.234,00 |
| 18.03.2024 | 36,28 | 36,76 | 36,20 | 36,71 | 1,12% | 4.303.746,00 |
| 15.03.2024 | 36,70 | 36,88 | 36,19 | 36,30 | -1,40% | 4.216.480,00 |
| 14.03.2024 | 36,75 | 36,90 | 36,57 | 36,82 | -0,39% | 10.661.008,00 |
| 13.03.2024 | 36,27 | 37,10 | 36,27 | 36,96 | 2,58% | 8.998.800,00 |
| 12.03.2024 | 36,11 | 36,16 | 35,82 | 36,03 | -0,11% | 3.205.978,00 |
| 11.03.2024 | 35,71 | 36,08 | 35,42 | 36,07 | 0,63% | 6.801.350,00 |
| 08.03.2024 | 36,09 | 36,41 | 35,52 | 35,85 | -0,60% | 5.527.948,00 |
| 07.03.2024 | 36,01 | 36,60 | 35,91 | 36,06 | 0,33% | 5.510.916,00 |
| 06.03.2024 | 36,24 | 36,31 | 35,67 | 35,94 | 0,80% | 5.130.388,00 |
| 05.03.2024 | 35,46 | 36,20 | 35,17 | 35,66 | 1,11% | 6.019.948,00 |