22,690$
-2,62%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,54 | 23,89 | 22,67 | 22,73 | -2,45% | 13.019,00 |
| 05.03.2026 | 22,91 | 23,32 | 22,69 | 23,30 | 2,15% | 12.638.776,00 |
| 04.03.2026 | 22,15 | 22,87 | 22,11 | 22,81 | 1,97% | 13.634.185,00 |
| 03.03.2026 | 22,93 | 22,99 | 22,16 | 22,37 | -2,23% | 27.101.916,00 |
| 02.03.2026 | 23,40 | 23,56 | 22,66 | 22,88 | 2,55% | 29.686.100,00 |
| 27.02.2026 | 22,42 | 22,60 | 22,21 | 22,31 | 1,09% | 11.878.392,00 |
| 26.02.2026 | 21,67 | 22,33 | 21,35 | 22,07 | 0,55% | 15.309.747,00 |
| 25.02.2026 | 22,46 | 22,46 | 21,74 | 21,95 | -1,88% | 15.491.135,00 |
| 24.02.2026 | 22,60 | 22,63 | 22,19 | 22,37 | -0,80% | 15.436.644,00 |
| 23.02.2026 | 22,67 | 22,97 | 22,41 | 22,55 | -0,09% | 7.181.040,00 |
| 20.02.2026 | 23,02 | 23,39 | 22,41 | 22,57 | -2,42% | 11.438.329,00 |
| 19.02.2026 | 22,74 | 23,24 | 22,38 | 23,13 | 3,96% | 14.952.083,00 |
| 18.02.2026 | 21,92 | 22,57 | 21,86 | 22,25 | 3,10% | 12.808.900,00 |
| 17.02.2026 | 21,92 | 22,15 | 21,08 | 21,58 | -1,73% | 16.732.338,00 |
| 13.02.2026 | 21,22 | 21,97 | 21,21 | 21,96 | 2,95% | 10.807.165,00 |
| 12.02.2026 | 21,88 | 22,20 | 21,19 | 21,33 | -3,13% | 18.445.514,00 |
| 11.02.2026 | 21,61 | 22,11 | 21,44 | 22,02 | 3,77% | 15.435.558,00 |
| 10.02.2026 | 21,00 | 21,42 | 20,79 | 21,22 | 1,00% | 18.703.859,00 |
| 09.02.2026 | 20,63 | 21,07 | 20,55 | 21,01 | 2,14% | 11.831.658,00 |
| 06.02.2026 | 19,91 | 20,62 | 19,85 | 20,57 | 4,31% | 8.926.161,00 |
| 05.02.2026 | 19,92 | 20,24 | 19,56 | 19,72 | -2,76% | 11.723.744,00 |
| 04.02.2026 | 19,97 | 20,41 | 19,92 | 20,28 | 1,65% | 16.798.581,00 |
| 03.02.2026 | 19,45 | 20,05 | 19,45 | 19,95 | 2,52% | 13.971.266,00 |
| 02.02.2026 | 19,10 | 19,60 | 18,92 | 19,46 | -1,32% | 17.976.366,00 |
| 30.01.2026 | 20,07 | 20,41 | 19,47 | 19,72 | -3,29% | 12.934.457,00 |
| 29.01.2026 | 20,25 | 20,72 | 19,85 | 20,39 | 2,93% | 16.793.854,00 |
| 28.01.2026 | 19,67 | 19,90 | 19,55 | 19,81 | 1,69% | 13.338.302,00 |
| 27.01.2026 | 19,00 | 19,57 | 19,00 | 19,48 | 2,96% | 10.323.934,00 |
| 26.01.2026 | 19,00 | 19,00 | 18,62 | 18,92 | 0,80% | 8.313.675,00 |
| 23.01.2026 | 18,73 | 19,00 | 18,63 | 18,77 | 1,84% | 7.679.376,00 |
| 22.01.2026 | 18,38 | 18,58 | 18,19 | 18,43 | -0,32% | 7.045.007,00 |
| 21.01.2026 | 17,99 | 18,69 | 17,91 | 18,49 | 4,58% | 14.060.352,00 |
| 20.01.2026 | 17,96 | 18,20 | 17,60 | 17,68 | -2,00% | 24.103.774,00 |
| 16.01.2026 | 18,29 | 18,35 | 17,98 | 18,04 | -0,28% | 8.671.819,00 |
| 15.01.2026 | 17,91 | 18,24 | 17,82 | 18,09 | -1,74% | 11.971.786,00 |
| 14.01.2026 | 17,70 | 18,67 | 17,70 | 18,41 | 4,48% | 19.680.637,00 |
| 13.01.2026 | 16,95 | 17,66 | 16,83 | 17,62 | 5,89% | 15.055.285,00 |
| 12.01.2026 | 16,49 | 16,70 | 16,33 | 16,64 | 1,40% | 10.299.545,00 |
| 09.01.2026 | 16,48 | 16,71 | 16,33 | 16,41 | 0,12% | 10.194.060,00 |
| 08.01.2026 | 16,00 | 16,51 | 15,89 | 16,39 | 3,41% | 11.833.856,00 |
| 07.01.2026 | 16,05 | 16,18 | 15,63 | 15,85 | -2,40% | 18.896.872,00 |
| 06.01.2026 | 16,75 | 16,91 | 16,12 | 16,24 | -2,40% | 17.533.330,00 |
| 05.01.2026 | 16,92 | 17,05 | 15,81 | 16,64 | -5,08% | 33.430.245,00 |