16,985$
0,74%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,87 | 17,02 | 16,85 | 16,98 | 0,71% | 4.737.761,00 |
| 16.10.2024 | 16,90 | 17,05 | 16,74 | 16,86 | 0,18% | 4.780.724,00 |
| 15.10.2024 | 17,02 | 17,10 | 16,77 | 16,83 | -4,38% | 7.487.976,00 |
| 14.10.2024 | 17,64 | 17,79 | 17,49 | 17,60 | -1,40% | 4.740.468,00 |
| 11.10.2024 | 17,83 | 17,98 | 17,69 | 17,85 | -0,06% | 5.353.292,00 |
| 10.10.2024 | 17,73 | 17,93 | 17,52 | 17,86 | 1,53% | 7.244.618,00 |
| 09.10.2024 | 17,50 | 17,63 | 17,31 | 17,59 | -0,51% | 5.945.014,00 |
| 08.10.2024 | 18,00 | 18,02 | 17,50 | 17,68 | -3,70% | 14.814.147,00 |
| 07.10.2024 | 18,40 | 18,62 | 18,14 | 18,36 | 0,49% | 10.343.955,00 |
| 04.10.2024 | 17,95 | 18,33 | 17,77 | 18,27 | 2,41% | 12.080.865,00 |
| 03.10.2024 | 17,27 | 17,85 | 17,16 | 17,84 | 3,60% | 9.103.513,00 |
| 02.10.2024 | 17,43 | 17,49 | 17,04 | 17,22 | 0,35% | 6.440.386,00 |
| 01.10.2024 | 16,52 | 17,30 | 16,52 | 17,16 | 2,57% | 8.545.359,00 |
| 30.09.2024 | 16,65 | 16,97 | 16,60 | 16,73 | 0,54% | 6.578.715,00 |
| 27.09.2024 | 16,40 | 16,70 | 16,37 | 16,64 | 2,15% | 7.975.695,00 |
| 26.09.2024 | 16,56 | 16,80 | 16,24 | 16,29 | -4,18% | 13.833.322,00 |
| 25.09.2024 | 17,27 | 17,33 | 16,89 | 17,00 | -2,07% | 9.013.704,00 |
| 24.09.2024 | 17,56 | 17,64 | 17,32 | 17,36 | 0,99% | 6.512.882,00 |
| 23.09.2024 | 17,16 | 17,55 | 17,06 | 17,19 | 0,47% | 6.587.690,00 |
| 20.09.2024 | 17,14 | 17,31 | 16,94 | 17,11 | -0,64% | 8.981.074,00 |
| 19.09.2024 | 16,98 | 17,24 | 16,87 | 17,22 | 3,61% | 5.967.136,00 |
| 18.09.2024 | 16,64 | 16,92 | 16,46 | 16,62 | -0,54% | 8.507.142,00 |
| 17.09.2024 | 16,43 | 16,75 | 16,35 | 16,71 | 1,70% | 10.753.182,00 |
| 16.09.2024 | 16,33 | 16,51 | 16,14 | 16,43 | 1,42% | 12.534.799,00 |
| 13.09.2024 | 16,23 | 16,44 | 16,15 | 16,20 | -0,25% | 16.062.648,00 |
| 12.09.2024 | 16,25 | 16,30 | 16,00 | 16,24 | 0,43% | 8.789.498,00 |
| 11.09.2024 | 16,48 | 16,59 | 15,83 | 16,17 | -0,43% | 8.421.812,00 |
| 10.09.2024 | 16,65 | 16,70 | 15,95 | 16,24 | -2,40% | 9.547.323,00 |
| 09.09.2024 | 16,86 | 16,96 | 16,61 | 16,64 | -1,25% | 6.427.274,00 |
| 06.09.2024 | 17,24 | 17,38 | 16,75 | 16,85 | -1,86% | 10.373.860,00 |
| 05.09.2024 | 17,79 | 17,85 | 17,17 | 17,17 | -2,61% | 8.534.837,00 |
| 04.09.2024 | 17,92 | 18,09 | 17,60 | 17,63 | -1,89% | 5.174.242,00 |
| 03.09.2024 | 18,19 | 18,28 | 17,83 | 17,97 | -3,07% | 5.895.882,00 |
| 30.08.2024 | 18,76 | 18,77 | 18,37 | 18,54 | -2,16% | 7.113.318,00 |
| 29.08.2024 | 18,88 | 19,06 | 18,76 | 18,95 | 1,28% | 4.396.139,00 |
| 28.08.2024 | 18,59 | 18,86 | 18,51 | 18,71 | -0,32% | 5.565.015,00 |
| 27.08.2024 | 19,21 | 19,21 | 18,73 | 18,77 | -2,65% | 6.688.346,00 |
| 26.08.2024 | 19,46 | 19,64 | 19,16 | 19,28 | 1,21% | 7.128.500,00 |
| 23.08.2024 | 19,00 | 19,08 | 18,81 | 19,05 | 1,71% | 4.056.792,00 |
| 22.08.2024 | 18,89 | 18,92 | 18,66 | 18,73 | -0,58% | 6.733.300,00 |
| 21.08.2024 | 19,03 | 19,10 | 18,79 | 18,84 | 0,11% | 5.599.209,00 |
| 20.08.2024 | 19,50 | 19,50 | 18,77 | 18,82 | -3,49% | 7.966.238,00 |
| 19.08.2024 | 19,59 | 20,04 | 19,49 | 19,50 | -0,56% | 5.007.990,00 |
| 16.08.2024 | 19,64 | 19,86 | 19,55 | 19,61 | -1,31% | 5.152.955,00 |
| 15.08.2024 | 19,46 | 20,00 | 19,46 | 19,87 | 3,11% | 7.160.203,00 |
| 14.08.2024 | 19,25 | 19,36 | 19,17 | 19,27 | 0,63% | 4.636.297,00 |
| 13.08.2024 | 18,94 | 19,17 | 18,86 | 19,15 | 0,74% | 6.062.177,00 |
| 12.08.2024 | 18,59 | 19,10 | 18,54 | 19,01 | 3,26% | 7.082.574,00 |
| 09.08.2024 | 18,23 | 18,54 | 18,16 | 18,41 | 0,99% | 6.824.242,00 |
| 08.08.2024 | 18,08 | 18,35 | 18,02 | 18,23 | 1,73% | 10.518.219,00 |
| 07.08.2024 | 18,40 | 18,45 | 17,82 | 17,92 | -0,50% | 6.544.410,00 |
| 06.08.2024 | 17,69 | 18,22 | 17,66 | 18,01 | 1,24% | 7.466.776,00 |
| 05.08.2024 | 17,24 | 17,89 | 17,03 | 17,79 | -0,50% | 11.147.703,00 |
| 02.08.2024 | 18,65 | 18,68 | 17,76 | 17,88 | -5,15% | 9.074.774,00 |
| 01.08.2024 | 20,13 | 20,40 | 18,73 | 18,85 | -6,36% | 13.999.213,00 |
| 31.07.2024 | 19,95 | 20,23 | 19,87 | 20,13 | 2,91% | 7.930.106,00 |
| 30.07.2024 | 19,45 | 19,70 | 19,43 | 19,56 | 0,10% | 5.159.296,00 |
| 29.07.2024 | 19,87 | 19,87 | 19,35 | 19,54 | -1,11% | 6.009.632,00 |
| 26.07.2024 | 19,78 | 19,86 | 19,39 | 19,76 | 0,00% | 4.817.105,00 |
| 25.07.2024 | 19,38 | 19,80 | 19,26 | 19,76 | 1,75% | 5.967.720,00 |
| 24.07.2024 | 19,54 | 19,83 | 19,40 | 19,42 | -0,26% | 7.041.859,00 |
| 23.07.2024 | 19,81 | 19,85 | 19,40 | 19,47 | -2,60% | 5.116.682,00 |
| 22.07.2024 | 19,83 | 20,10 | 19,59 | 19,99 | 0,35% | 5.010.580,00 |
| 19.07.2024 | 20,08 | 20,25 | 19,84 | 19,92 | -1,39% | 5.654.704,00 |
| 18.07.2024 | 20,50 | 20,60 | 20,16 | 20,20 | -1,51% | 5.656.584,00 |
| 17.07.2024 | 20,52 | 20,74 | 20,29 | 20,51 | 0,39% | 7.223.056,00 |
| 16.07.2024 | 20,44 | 20,62 | 20,32 | 20,43 | -1,07% | 8.546.018,00 |
| 15.07.2024 | 20,04 | 20,76 | 19,92 | 20,65 | 3,77% | 7.584.191,00 |
| 12.07.2024 | 20,15 | 20,15 | 19,86 | 19,90 | 0,10% | 3.953.598,00 |
| 11.07.2024 | 19,67 | 20,08 | 19,50 | 19,88 | 1,12% | 4.729.359,00 |
| 10.07.2024 | 19,23 | 19,69 | 19,22 | 19,66 | 2,08% | 5.392.221,00 |
| 09.07.2024 | 19,42 | 19,60 | 19,23 | 19,26 | -1,63% | 4.948.455,00 |
| 08.07.2024 | 19,56 | 19,69 | 19,45 | 19,58 | -0,36% | 4.526.869,00 |
| 05.07.2024 | 20,18 | 20,20 | 19,53 | 19,65 | -2,34% | 5.795.064,00 |
| 03.07.2024 | 20,26 | 20,33 | 20,03 | 20,12 | -0,40% | 4.670.216,00 |
| 02.07.2024 | 19,91 | 20,21 | 19,87 | 20,20 | 2,07% | 6.431.349,00 |
| 01.07.2024 | 19,88 | 19,90 | 19,59 | 19,79 | 0,66% | 4.168.755,00 |
| 28.06.2024 | 19,88 | 19,95 | 19,52 | 19,66 | -0,05% | 5.372.914,00 |
| 27.06.2024 | 19,48 | 19,68 | 19,44 | 19,67 | 1,65% | 4.855.287,00 |
| 26.06.2024 | 19,30 | 19,38 | 19,16 | 19,35 | 0,10% | 8.344.955,00 |
| 25.06.2024 | 19,21 | 19,47 | 19,07 | 19,33 | 0,42% | 7.858.548,00 |
| 24.06.2024 | 18,79 | 19,33 | 18,78 | 19,25 | 3,22% | 5.048.511,00 |
| 21.06.2024 | 18,81 | 18,92 | 18,53 | 18,65 | -0,75% | 6.218.154,00 |
| 20.06.2024 | 18,71 | 19,07 | 18,68 | 18,79 | 0,70% | 5.298.520,00 |
| 18.06.2024 | 18,36 | 18,78 | 18,28 | 18,66 | 2,25% | 6.219.009,00 |
| 17.06.2024 | 18,34 | 18,42 | 18,15 | 18,25 | 0,05% | 6.642.702,00 |
| 14.06.2024 | 18,33 | 18,34 | 18,02 | 18,24 | -1,03% | 6.686.578,00 |
| 13.06.2024 | 19,10 | 19,12 | 18,25 | 18,43 | -3,86% | 20.902.160,00 |
| 12.06.2024 | 19,59 | 19,73 | 19,10 | 19,17 | -0,57% | 4.540.060,00 |
| 11.06.2024 | 19,30 | 19,33 | 19,07 | 19,28 | -0,41% | 3.693.925,00 |
| 10.06.2024 | 19,07 | 19,41 | 19,01 | 19,36 | 2,38% | 5.293.667,00 |
| 07.06.2024 | 18,96 | 19,05 | 18,81 | 18,91 | -0,79% | 8.072.412,00 |
| 06.06.2024 | 19,15 | 19,24 | 18,97 | 19,06 | -0,31% | 9.156.834,00 |
| 05.06.2024 | 19,35 | 19,39 | 19,10 | 19,12 | -0,36% | 4.689.717,00 |
| 04.06.2024 | 19,25 | 19,31 | 18,97 | 19,19 | -1,89% | 6.444.122,00 |
| 03.06.2024 | 20,86 | 20,89 | 19,55 | 19,56 | -6,05% | 9.159.477,00 |
| 31.05.2024 | 20,78 | 20,84 | 20,50 | 20,82 | 1,12% | 6.966.870,00 |
| 30.05.2024 | 20,63 | 21,08 | 20,45 | 20,59 | -0,24% | 6.821.257,00 |
| 29.05.2024 | 20,84 | 20,94 | 20,38 | 20,64 | -1,53% | 6.149.842,00 |
| 28.05.2024 | 20,56 | 21,00 | 20,49 | 20,96 | 3,20% | 6.576.921,00 |