48,900$
0,23%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 49,24 | 49,31 | 48,32 | 48,90 | 0,23% | 1.859.921,00 |
| 16.03.2026 | 47,90 | 49,07 | 47,90 | 48,79 | 0,72% | 11.452.073,00 |
| 13.03.2026 | 48,00 | 48,87 | 47,72 | 48,44 | -0,25% | 10.110.362,00 |
| 12.03.2026 | 47,88 | 48,80 | 47,59 | 48,56 | 2,75% | 15.326.754,00 |
| 11.03.2026 | 45,97 | 47,27 | 45,81 | 47,26 | 3,37% | 9.788.609,00 |
| 10.03.2026 | 45,48 | 45,93 | 44,84 | 45,72 | -1,12% | 13.975.745,00 |
| 09.03.2026 | 46,71 | 47,47 | 45,99 | 46,24 | -0,15% | 17.213.590,00 |
| 06.03.2026 | 45,99 | 46,85 | 45,42 | 46,31 | 2,18% | 13.712.479,00 |
| 05.03.2026 | 45,30 | 45,92 | 44,31 | 45,32 | 2,58% | 11.883.450,00 |
| 04.03.2026 | 43,49 | 44,28 | 43,29 | 44,18 | 0,11% | 8.492.339,00 |
| 03.03.2026 | 44,54 | 44,92 | 43,44 | 44,13 | -0,50% | 9.402.920,00 |
| 02.03.2026 | 45,33 | 45,85 | 44,02 | 44,35 | 1,33% | 16.856.909,00 |
| 27.02.2026 | 43,62 | 44,04 | 43,13 | 43,77 | 1,58% | 7.613.899,00 |
| 26.02.2026 | 41,97 | 43,16 | 41,63 | 43,09 | 1,22% | 8.089.456,00 |
| 25.02.2026 | 42,66 | 42,77 | 42,01 | 42,57 | -0,05% | 6.863.740,00 |
| 24.02.2026 | 42,55 | 42,73 | 41,99 | 42,59 | 0,59% | 7.870.074,00 |
| 23.02.2026 | 42,43 | 43,01 | 42,24 | 42,34 | -0,14% | 5.859.574,00 |
| 20.02.2026 | 42,46 | 42,69 | 42,01 | 42,40 | -0,24% | 7.606.991,00 |
| 19.02.2026 | 42,23 | 43,15 | 42,02 | 42,50 | 2,02% | 10.039.716,00 |
| 18.02.2026 | 40,96 | 41,87 | 40,83 | 41,66 | 2,64% | 7.418.547,00 |
| 17.02.2026 | 40,62 | 41,09 | 39,36 | 40,59 | -0,22% | 8.705.255,00 |
| 13.02.2026 | 39,90 | 40,69 | 39,68 | 40,68 | 1,73% | 6.594.419,00 |
| 12.02.2026 | 40,35 | 40,83 | 39,23 | 39,99 | -1,58% | 14.865.451,00 |
| 11.02.2026 | 39,64 | 40,74 | 39,59 | 40,63 | 3,94% | 13.881.690,00 |
| 10.02.2026 | 39,47 | 39,55 | 38,80 | 39,09 | -0,20% | 7.103.455,00 |
| 09.02.2026 | 39,10 | 39,66 | 39,09 | 39,17 | 0,18% | 8.357.783,00 |
| 06.02.2026 | 38,07 | 39,12 | 38,02 | 39,10 | 3,19% | 6.219.714,00 |
| 05.02.2026 | 38,01 | 38,68 | 37,64 | 37,89 | -1,66% | 10.718.834,00 |
| 04.02.2026 | 37,51 | 38,73 | 37,51 | 38,53 | 2,80% | 13.006.608,00 |
| 03.02.2026 | 36,85 | 37,58 | 36,59 | 37,48 | 2,68% | 13.243.254,00 |
| 02.02.2026 | 36,11 | 36,91 | 35,80 | 36,50 | -1,91% | 8.389.567,00 |
| 30.01.2026 | 37,54 | 37,95 | 36,32 | 37,21 | -1,74% | 9.345.443,00 |
| 29.01.2026 | 37,95 | 38,32 | 37,36 | 37,87 | 2,08% | 12.315.460,00 |
| 28.01.2026 | 36,90 | 37,11 | 36,41 | 37,10 | 1,17% | 9.200.873,00 |
| 27.01.2026 | 36,27 | 36,77 | 36,10 | 36,67 | 1,72% | 6.165.699,00 |
| 26.01.2026 | 36,40 | 36,42 | 35,64 | 36,05 | -0,25% | 5.727.289,00 |
| 23.01.2026 | 36,21 | 36,28 | 35,69 | 36,14 | 1,83% | 5.803.283,00 |
| 22.01.2026 | 35,73 | 36,05 | 35,34 | 35,49 | -1,33% | 5.964.602,00 |
| 21.01.2026 | 35,00 | 36,11 | 34,80 | 35,97 | 4,47% | 11.637.292,00 |
| 20.01.2026 | 34,48 | 34,88 | 34,10 | 34,43 | 0,23% | 7.990.878,00 |
| 16.01.2026 | 34,24 | 34,55 | 34,16 | 34,35 | 0,73% | 6.680.489,00 |
| 15.01.2026 | 33,80 | 34,30 | 33,43 | 34,10 | -1,50% | 9.761.355,00 |
| 14.01.2026 | 33,30 | 34,95 | 33,30 | 34,62 | 4,43% | 15.429.949,00 |
| 13.01.2026 | 32,50 | 33,25 | 32,41 | 33,15 | 2,63% | 13.255.602,00 |
| 12.01.2026 | 32,28 | 32,39 | 31,91 | 32,30 | 0,69% | 5.948.062,00 |
| 09.01.2026 | 31,71 | 32,14 | 31,62 | 32,08 | 1,68% | 8.539.046,00 |
| 08.01.2026 | 30,77 | 31,80 | 30,66 | 31,55 | 3,14% | 10.899.834,00 |
| 07.01.2026 | 31,20 | 31,46 | 30,13 | 30,59 | -3,17% | 15.601.750,00 |
| 06.01.2026 | 31,99 | 32,37 | 31,32 | 31,59 | -1,99% | 14.486.044,00 |
| 05.01.2026 | 32,82 | 33,01 | 31,25 | 32,23 | -6,09% | 24.621.932,00 |
| 02.01.2026 | 33,70 | 34,46 | 33,10 | 34,32 | 1,39% | 6.767.222,00 |
| 31.12.2025 | 34,10 | 34,13 | 33,72 | 33,85 | -0,18% | 5.312.520,00 |
| 30.12.2025 | 33,44 | 34,06 | 33,40 | 33,91 | 2,20% | 4.630.094,00 |
| 29.12.2025 | 33,02 | 33,44 | 33,01 | 33,18 | 1,19% | 7.676.210,00 |
| 26.12.2025 | 32,89 | 33,10 | 32,61 | 32,79 | -0,55% | 2.116.587,00 |
| 24.12.2025 | 32,88 | 33,22 | 32,77 | 32,97 | 0,43% | 2.817.039,00 |
| 23.12.2025 | 32,48 | 32,93 | 32,21 | 32,83 | 1,55% | 6.294.302,00 |
| 22.12.2025 | 32,37 | 32,58 | 32,13 | 32,33 | 1,35% | 7.244.371,00 |
| 19.12.2025 | 31,73 | 32,15 | 31,70 | 31,90 | 1,30% | 8.675.880,00 |
| 18.12.2025 | 31,84 | 31,97 | 31,47 | 31,49 | -1,16% | 6.078.589,00 |
| 17.12.2025 | 31,38 | 31,89 | 31,26 | 31,86 | 1,95% | 9.768.236,00 |
| 16.12.2025 | 32,19 | 32,29 | 31,25 | 31,25 | -3,61% | 7.263.891,00 |
| 15.12.2025 | 32,98 | 33,02 | 32,23 | 32,42 | -1,73% | 8.824.465,00 |
| 12.12.2025 | 32,80 | 33,08 | 32,58 | 32,99 | -0,45% | 13.624.201,00 |
| 11.12.2025 | 33,69 | 33,69 | 33,07 | 33,14 | -1,72% | 22.361.639,00 |
| 10.12.2025 | 33,63 | 33,82 | 32,98 | 33,72 | -0,03% | 4.787.300,00 |
| 09.12.2025 | 33,97 | 34,51 | 33,59 | 33,73 | -1,00% | 5.549.370,00 |
| 08.12.2025 | 34,57 | 35,11 | 33,97 | 34,07 | -1,70% | 4.176.844,00 |
| 05.12.2025 | 34,61 | 35,12 | 34,52 | 34,66 | 0,58% | 4.383.916,00 |
| 04.12.2025 | 34,33 | 35,09 | 34,33 | 34,46 | 0,97% | 5.714.836,00 |
| 03.12.2025 | 33,71 | 34,30 | 33,67 | 34,13 | 1,73% | 4.903.682,00 |
| 02.12.2025 | 34,00 | 34,06 | 33,36 | 33,55 | -1,47% | 5.121.285,00 |
| 01.12.2025 | 33,95 | 34,36 | 33,86 | 34,05 | 0,83% | 6.073.943,00 |
| 28.11.2025 | 33,42 | 33,95 | 33,26 | 33,77 | 1,35% | 2.531.888,00 |
| 26.11.2025 | 33,30 | 33,60 | 33,15 | 33,32 | 0,24% | 6.419.828,00 |
| 25.11.2025 | 32,71 | 33,25 | 32,42 | 33,24 | 0,94% | 5.426.653,00 |
| 24.11.2025 | 33,30 | 33,30 | 32,68 | 32,93 | -1,50% | 7.262.270,00 |
| 21.11.2025 | 33,78 | 33,91 | 33,10 | 33,43 | -1,59% | 9.696.986,00 |
| 20.11.2025 | 34,16 | 34,97 | 33,91 | 33,97 | -0,09% | 13.091.080,00 |
| 19.11.2025 | 33,37 | 34,09 | 33,27 | 34,00 | -0,15% | 11.352.501,00 |
| 18.11.2025 | 33,11 | 34,21 | 33,00 | 34,05 | 2,16% | 9.135.198,00 |
| 17.11.2025 | 33,44 | 33,96 | 33,24 | 33,33 | -0,71% | 10.878.569,00 |
| 14.11.2025 | 32,64 | 33,58 | 32,34 | 33,57 | 3,13% | 8.418.781,00 |
| 13.11.2025 | 32,61 | 32,81 | 32,17 | 32,55 | 0,34% | 5.284.235,00 |
| 12.11.2025 | 32,24 | 32,50 | 32,00 | 32,44 | 0,15% | 7.636.796,00 |
| 11.11.2025 | 32,15 | 32,65 | 32,09 | 32,39 | 1,25% | 9.810.029,00 |
| 10.11.2025 | 31,90 | 32,01 | 31,49 | 31,99 | 1,04% | 6.084.081,00 |
| 07.11.2025 | 31,67 | 31,91 | 30,91 | 31,66 | 0,54% | 8.389.767,00 |
| 06.11.2025 | 32,00 | 32,17 | 31,30 | 31,49 | -1,22% | 7.038.327,00 |
| 05.11.2025 | 31,29 | 32,19 | 31,25 | 31,88 | 1,63% | 5.808.190,00 |
| 04.11.2025 | 31,56 | 31,65 | 31,04 | 31,37 | -1,88% | 5.612.865,00 |
| 03.11.2025 | 31,91 | 32,10 | 31,64 | 31,97 | -0,16% | 4.469.106,00 |
| 31.10.2025 | 32,03 | 32,27 | 31,76 | 32,02 | 0,25% | 3.867.228,00 |
| 30.10.2025 | 32,07 | 32,19 | 31,66 | 31,94 | -0,65% | 4.020.029,00 |
| 29.10.2025 | 31,42 | 32,33 | 31,38 | 32,15 | 2,62% | 8.035.674,00 |
| 28.10.2025 | 31,32 | 31,46 | 31,06 | 31,33 | -0,54% | 3.626.956,00 |
| 27.10.2025 | 31,60 | 31,60 | 31,36 | 31,50 | 0,74% | 3.359.962,00 |
| 24.10.2025 | 31,25 | 31,31 | 30,99 | 31,27 | 0,10% | 3.801.913,00 |
| 23.10.2025 | 31,18 | 31,53 | 31,02 | 31,24 | 2,93% | 6.558.490,00 |
| 22.10.2025 | 30,05 | 30,51 | 29,98 | 30,35 | 1,47% | 4.564.366,00 |