Cenovus Energy Inc.
[WKN: A0YD8C | ISIN: CA15135U1093]
Aktienkurse
20,955$ -0,64%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid: Ask:

Aktienkurse zur Cenovus Energy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 17,75 17,83 17,44 17,44 -1,47% 14.135.407,00
01.03.2024 17,66 18,03 17,60 17,70 1,55% 23.147.236,00
29.02.2024 17,35 17,69 17,26 17,43 0,98% 12.929.244,00
28.02.2024 17,47 17,64 17,21 17,26 -1,54% 10.949.411,00
27.02.2024 17,85 18,00 17,49 17,53 -1,07% 9.381.223,00
26.02.2024 17,52 17,75 17,45 17,72 0,57% 9.229.275,00
23.02.2024 17,56 17,69 17,34 17,62 0,11% 8.089.251,00
22.02.2024 17,40 17,72 17,31 17,60 0,57% 8.286.730,00
21.02.2024 17,15 17,51 17,09 17,50 1,86% 8.407.570,00
20.02.2024 17,46 17,60 17,11 17,18 -1,32% 12.195.370,00
16.02.2024 17,45 17,62 17,34 17,41 -0,29% 11.246.207,00
15.02.2024 16,26 17,58 16,26 17,46 7,45% 21.118.056,00
14.02.2024 16,41 16,54 16,13 16,25 0,18% 13.394.786,00
13.02.2024 16,42 16,47 16,01 16,22 -2,05% 16.916.427,00
12.02.2024 16,25 16,57 16,25 16,56 2,03% 11.882.949,00
09.02.2024 16,36 16,46 16,16 16,23 -0,43% 10.188.219,00
08.02.2024 15,95 16,36 15,91 16,30 2,52% 11.250.663,00
07.02.2024 15,87 15,95 15,68 15,90 0,38% 12.279.048,00
06.02.2024 15,85 16,10 15,74 15,84 0,64% 7.991.039,00
05.02.2024 15,73 15,92 15,47 15,74 -0,57% 9.853.257,00
02.02.2024 16,06 16,12 15,75 15,83 -1,86% 10.938.523,00
01.02.2024 16,25 16,59 16,00 16,13 -0,31% 10.703.843,00
31.01.2024 16,39 16,48 16,16 16,18 -1,58% 10.537.550,00
30.01.2024 15,98 16,46 15,95 16,44 2,05% 12.412.605,00
29.01.2024 16,16 16,19 15,96 16,11 -0,56% 10.312.982,00
26.01.2024 15,85 16,23 15,68 16,20 2,21% 14.049.124,00
25.01.2024 15,60 15,91 15,46 15,85 2,66% 13.898.873,00
24.01.2024 15,26 15,48 15,17 15,44 1,91% 12.933.212,00
23.01.2024 14,94 15,34 14,91 15,15 0,93% 9.790.743,00
22.01.2024 14,84 15,17 14,74 15,01 0,60% 11.225.160,00
19.01.2024 14,90 15,05 14,81 14,92 0,13% 8.614.061,00
18.01.2024 14,92 15,00 14,69 14,90 0,00% 11.406.078,00
17.01.2024 15,07 15,12 14,80 14,90 -2,61% 15.522.511,00
16.01.2024 15,62 15,63 15,24 15,30 -1,99% 11.889.726,00
12.01.2024 16,16 16,19 15,58 15,61 -1,76% 12.644.039,00
11.01.2024 16,25 16,29 15,84 15,89 -1,67% 11.218.411,00
10.01.2024 16,20 16,38 16,07 16,16 -0,06% 9.876.274,00
09.01.2024 16,30 16,36 16,03 16,17 -0,86% 7.631.708,00
08.01.2024 16,09 16,33 15,92 16,31 -1,15% 10.816.198,00
05.01.2024 16,57 16,78 16,46 16,50 0,61% 9.199.218,00
04.01.2024 17,16 17,19 16,38 16,40 -3,59% 9.488.170,00
03.01.2024 16,60 17,06 16,55 17,01 2,59% 7.789.759,00
02.01.2024 16,81 16,85 16,56 16,58 -0,42% 7.330.221,00
29.12.2023 16,70 16,76 16,61 16,65 -0,12% 8.044.554,00
28.12.2023 16,86 16,97 16,64 16,67 -1,48% 4.455.103,00
27.12.2023 17,03 17,11 16,89 16,92 -1,34% 5.274.216,00
26.12.2023 17,13 17,24 17,06 17,15 2,51% 4.877.880,00
22.12.2023 16,87 16,91 16,59 16,73 0,36% 11.089.652,00
21.12.2023 16,55 16,68 16,45 16,67 0,91% 13.262.808,00
20.12.2023 16,97 17,12 16,51 16,52 -1,90% 9.391.179,00
19.12.2023 16,47 16,87 16,45 16,84 2,81% 10.003.800,00
18.12.2023 16,69 16,73 16,34 16,38 0,80% 8.809.420,00
15.12.2023 16,74 16,74 16,25 16,25 -2,81% 12.783.621,00
14.12.2023 16,50 16,75 16,44 16,72 3,15% 19.453.188,00
13.12.2023 15,82 16,23 15,73 16,21 2,92% 17.535.253,00
12.12.2023 15,88 15,88 15,55 15,75 -2,60% 14.218.268,00
11.12.2023 16,22 16,34 16,04 16,17 -0,74% 10.983.979,00
08.12.2023 16,33 16,40 16,08 16,29 1,43% 12.489.556,00
07.12.2023 16,35 16,35 15,87 16,06 -0,93% 13.206.973,00
06.12.2023 16,60 16,75 16,19 16,21 -2,93% 9.039.476,00
05.12.2023 17,12 17,24 16,69 16,70 -2,68% 8.534.521,00
04.12.2023 17,46 17,59 17,15 17,16 -3,11% 7.752.408,00
01.12.2023 17,68 18,10 17,67 17,71 -0,28% 10.937.982,00
30.11.2023 17,94 18,15 17,51 17,76 0,62% 9.474.902,00
29.11.2023 17,76 17,83 17,48 17,65 -0,06% 6.830.855,00
28.11.2023 17,65 17,85 17,45 17,66 0,86% 7.804.775,00
27.11.2023 17,61 17,78 17,42 17,51 -0,91% 6.329.120,00
24.11.2023 17,60 17,89 17,60 17,67 0,86% 3.365.093,00
22.11.2023 17,36 17,56 17,05 17,52 -2,45% 10.911.419,00
21.11.2023 18,08 18,20 17,88 17,96 -1,10% 4.606.326,00
20.11.2023 18,25 18,31 18,06 18,16 0,50% 6.366.746,00
17.11.2023 17,71 18,21 17,70 18,07 3,43% 9.156.912,00