19,765$
0,03%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,78 | 19,86 | 19,39 | 19,76 | 0,00% | 4.755.424,00 |
| 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 |
| 24.05.2024 | 20,09 | 20,42 | 20,09 | 20,31 | 1,86% | 5.562.478,00 |
| 23.05.2024 | 20,16 | 20,25 | 19,78 | 19,94 | -0,15% | 4.004.158,00 |
| 22.05.2024 | 20,09 | 20,26 | 19,80 | 19,97 | -1,48% | 5.081.834,00 |
| 21.05.2024 | 20,15 | 20,32 | 20,04 | 20,27 | 0,55% | 4.235.164,00 |
| 20.05.2024 | 20,29 | 20,51 | 20,16 | 20,16 | -0,20% | 3.334.341,00 |
| 17.05.2024 | 20,06 | 20,27 | 19,94 | 20,20 | 1,15% | 6.071.425,00 |
| 16.05.2024 | 20,36 | 20,36 | 19,94 | 19,97 | -0,99% | 4.835.446,00 |
| 15.05.2024 | 20,11 | 20,23 | 19,78 | 20,17 | -0,10% | 6.823.978,00 |
| 14.05.2024 | 20,42 | 20,47 | 20,10 | 20,19 | -1,13% | 6.265.076,00 |
| 13.05.2024 | 20,72 | 20,77 | 20,29 | 20,42 | -0,54% | 4.345.144,00 |
| 10.05.2024 | 20,94 | 20,96 | 20,48 | 20,53 | -1,16% | 3.930.727,00 |
| 09.05.2024 | 20,77 | 20,97 | 20,73 | 20,77 | 0,10% | 4.282.385,00 |
| 08.05.2024 | 20,49 | 20,78 | 20,39 | 20,75 | 0,68% | 5.049.519,00 |
| 07.05.2024 | 20,63 | 20,76 | 20,48 | 20,61 | -0,34% | 5.944.533,00 |
| 06.05.2024 | 20,75 | 21,04 | 20,63 | 20,68 | 0,93% | 6.264.173,00 |
| 03.05.2024 | 20,84 | 20,84 | 20,31 | 20,49 | -0,39% | 8.227.200,00 |
| 02.05.2024 | 20,61 | 20,80 | 20,46 | 20,57 | 1,13% | 8.284.928,00 |
| 01.05.2024 | 20,70 | 20,91 | 20,06 | 20,34 | -1,07% | 16.148.440,00 |
| 30.04.2024 | 21,40 | 21,42 | 20,54 | 20,56 | -4,55% | 15.614.556,00 |
| 29.04.2024 | 21,57 | 21,58 | 21,30 | 21,54 | 0,37% | 6.966.343,00 |
| 26.04.2024 | 21,27 | 21,57 | 21,16 | 21,46 | 0,85% | 7.791.147,00 |
| 25.04.2024 | 20,96 | 21,40 | 20,96 | 21,28 | 0,24% | 7.120.321,00 |
| 24.04.2024 | 21,31 | 21,36 | 21,04 | 21,23 | -0,19% | 5.832.279,00 |
| 23.04.2024 | 21,07 | 21,35 | 20,97 | 21,27 | 0,81% | 6.331.617,00 |
| 22.04.2024 | 20,68 | 21,29 | 20,61 | 21,10 | 1,20% | 6.088.838,00 |
| 19.04.2024 | 20,61 | 21,10 | 20,57 | 20,85 | 0,92% | 6.443.358,00 |
| 18.04.2024 | 20,76 | 21,03 | 20,48 | 20,66 | -0,19% | 9.356.326,00 |
| 17.04.2024 | 20,59 | 21,21 | 20,55 | 20,70 | 0,34% | 16.251.747,00 |
| 16.04.2024 | 20,44 | 20,82 | 20,25 | 20,63 | 0,39% | 12.524.341,00 |
| 15.04.2024 | 20,99 | 21,03 | 20,54 | 20,55 | -1,91% | 12.928.814,00 |
| 12.04.2024 | 21,35 | 21,55 | 20,88 | 20,95 | -0,66% | 13.584.986,00 |
| 11.04.2024 | 21,85 | 21,90 | 21,00 | 21,09 | -3,26% | 18.449.963,00 |
| 10.04.2024 | 21,44 | 21,88 | 21,44 | 21,80 | 1,07% | 8.377.196,00 |
| 09.04.2024 | 21,53 | 21,64 | 21,40 | 21,57 | 0,56% | 8.218.687,00 |
| 08.04.2024 | 21,39 | 21,54 | 21,25 | 21,45 | 0,33% | 7.938.878,00 |
| 05.04.2024 | 21,11 | 21,46 | 20,93 | 21,38 | 1,28% | 6.822.151,00 |
| 04.04.2024 | 20,99 | 21,21 | 20,89 | 21,11 | 0,57% | 8.625.409,00 |
| 03.04.2024 | 20,50 | 21,02 | 20,42 | 20,99 | 2,74% | 7.696.837,00 |
| 02.04.2024 | 20,34 | 20,49 | 20,14 | 20,43 | 1,59% | 6.729.296,00 |
| 01.04.2024 | 20,06 | 20,17 | 19,83 | 20,11 | 0,60% | 6.066.119,00 |
| 28.03.2024 | 19,97 | 20,06 | 19,87 | 19,99 | 0,76% | 5.328.693,00 |
| 27.03.2024 | 19,59 | 19,90 | 19,59 | 19,84 | -0,20% | 6.940.919,00 |
| 26.03.2024 | 19,93 | 20,01 | 19,84 | 19,88 | 0,30% | 15.716.828,00 |
| 25.03.2024 | 19,45 | 19,91 | 19,43 | 19,82 | 2,38% | 12.139.652,00 |
| 22.03.2024 | 19,33 | 19,40 | 19,16 | 19,36 | 0,21% | 8.108.162,00 |
| 21.03.2024 | 19,20 | 19,34 | 19,04 | 19,32 | 0,47% | 9.407.227,00 |
| 20.03.2024 | 18,89 | 19,31 | 18,83 | 19,23 | 0,84% | 8.163.338,00 |
| 19.03.2024 | 18,91 | 19,17 | 18,86 | 19,07 | 0,58% | 7.387.483,00 |
| 18.03.2024 | 18,71 | 18,99 | 18,62 | 18,96 | 2,05% | 9.671.013,00 |
| 15.03.2024 | 18,65 | 18,90 | 18,54 | 18,58 | -0,38% | 11.553.077,00 |
| 14.03.2024 | 18,42 | 18,67 | 18,42 | 18,65 | 1,25% | 10.578.114,00 |
| 13.03.2024 | 18,15 | 18,62 | 18,15 | 18,42 | 2,73% | 12.552.214,00 |
| 12.03.2024 | 17,80 | 17,97 | 17,70 | 17,93 | 0,67% | 8.693.805,00 |
| 11.03.2024 | 17,54 | 17,90 | 17,40 | 17,81 | 0,85% | 9.712.012,00 |
| 08.03.2024 | 17,91 | 17,95 | 17,50 | 17,66 | -1,45% | 12.247.308,00 |
| 07.03.2024 | 17,87 | 18,16 | 17,83 | 17,92 | 0,34% | 22.120.155,00 |
| 06.03.2024 | 17,89 | 18,05 | 17,71 | 17,86 | 1,82% | 15.394.449,00 |
| 05.03.2024 | 17,51 | 17,77 | 17,45 | 17,54 | 0,57% | 14.938.465,00 |