12,070$
-0,33%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,90 | 12,19 | 11,90 | 12,08 | -0,25% | 7.270.719,00 |
| 24.04.2025 | 12,16 | 12,20 | 12,04 | 12,11 | 1,17% | 6.389.573,00 |
| 23.04.2025 | 12,31 | 12,51 | 11,90 | 11,97 | -1,56% | 9.678.775,00 |
| 22.04.2025 | 12,04 | 12,29 | 11,99 | 12,16 | 2,27% | 7.254.848,00 |
| 21.04.2025 | 12,00 | 12,00 | 11,70 | 11,89 | -1,74% | 6.603.527,00 |
| 17.04.2025 | 11,77 | 12,23 | 11,76 | 12,10 | 3,77% | 9.641.966,00 |
| 16.04.2025 | 11,43 | 11,83 | 11,36 | 11,66 | 2,91% | 10.295.416,00 |
| 15.04.2025 | 11,60 | 11,76 | 11,28 | 11,33 | -1,99% | 8.488.837,00 |
| 14.04.2025 | 11,70 | 11,77 | 11,33 | 11,56 | 1,40% | 10.218.703,00 |
| 11.04.2025 | 11,15 | 11,51 | 10,92 | 11,40 | 2,70% | 7.935.173,00 |
| 10.04.2025 | 11,63 | 11,63 | 10,74 | 11,10 | -7,58% | 10.166.714,00 |
| 09.04.2025 | 10,37 | 12,19 | 10,23 | 12,01 | 13,52% | 22.551.184,00 |
| 08.04.2025 | 11,65 | 11,67 | 10,45 | 10,58 | -5,45% | 16.169.902,00 |
| 07.04.2025 | 10,80 | 11,63 | 10,51 | 11,19 | -0,53% | 14.480.071,00 |
| 04.04.2025 | 12,19 | 12,24 | 11,11 | 11,25 | -12,72% | 16.769.945,00 |
| 03.04.2025 | 13,20 | 13,51 | 12,88 | 12,89 | -8,19% | 13.558.843,00 |
| 02.04.2025 | 13,86 | 14,06 | 13,71 | 14,04 | 0,29% | 7.144.688,00 |
| 01.04.2025 | 13,96 | 14,02 | 13,75 | 14,00 | 0,65% | 5.587.857,00 |
| 31.03.2025 | 13,60 | 14,08 | 13,58 | 13,91 | 0,94% | 6.552.827,00 |
| 28.03.2025 | 14,02 | 14,09 | 13,76 | 13,78 | -2,20% | 7.950.081,00 |
| 27.03.2025 | 14,15 | 14,28 | 13,96 | 14,09 | -1,05% | 7.357.910,00 |
| 26.03.2025 | 14,45 | 14,56 | 14,20 | 14,24 | -0,84% | 7.609.591,00 |
| 25.03.2025 | 14,41 | 14,57 | 14,26 | 14,36 | 0,42% | 7.090.264,00 |
| 24.03.2025 | 14,22 | 14,47 | 14,20 | 14,30 | 1,20% | 8.591.104,00 |
| 21.03.2025 | 13,93 | 14,17 | 13,93 | 14,13 | 0,71% | 11.163.647,00 |
| 20.03.2025 | 13,80 | 14,17 | 13,65 | 14,03 | 1,01% | 10.064.022,00 |
| 19.03.2025 | 13,59 | 13,99 | 13,59 | 13,89 | 2,06% | 8.140.129,00 |
| 18.03.2025 | 13,71 | 13,74 | 13,50 | 13,61 | 0,00% | 4.742.295,00 |
| 17.03.2025 | 13,50 | 13,76 | 13,50 | 13,61 | 0,89% | 8.466.296,00 |
| 14.03.2025 | 13,06 | 13,50 | 12,96 | 13,49 | 3,21% | 9.140.020,00 |
| 13.03.2025 | 13,23 | 13,37 | 12,90 | 13,07 | -1,13% | 18.759.770,00 |
| 12.03.2025 | 13,03 | 13,30 | 12,96 | 13,22 | 2,08% | 8.705.737,00 |
| 11.03.2025 | 12,55 | 13,01 | 12,45 | 12,95 | 3,77% | 15.564.047,00 |
| 10.03.2025 | 12,70 | 12,74 | 12,29 | 12,48 | -2,04% | 14.618.719,00 |
| 07.03.2025 | 12,79 | 13,19 | 12,68 | 12,74 | 0,47% | 14.820.359,00 |
| 06.03.2025 | 12,29 | 12,82 | 12,15 | 12,68 | 2,59% | 13.690.050,00 |
| 05.03.2025 | 12,25 | 12,43 | 12,11 | 12,36 | 0,98% | 17.933.327,00 |
| 04.03.2025 | 12,50 | 12,51 | 12,08 | 12,24 | -3,70% | 19.009.413,00 |
| 03.03.2025 | 13,93 | 13,99 | 12,58 | 12,71 | -8,16% | 15.813.099,00 |
| 28.02.2025 | 13,67 | 13,86 | 13,49 | 13,84 | 0,65% | 11.945.909,00 |
| 27.02.2025 | 13,95 | 14,06 | 13,73 | 13,75 | -1,22% | 13.633.829,00 |
| 26.02.2025 | 14,11 | 14,14 | 13,87 | 13,92 | -1,00% | 11.907.584,00 |
| 25.02.2025 | 14,40 | 14,44 | 13,86 | 14,06 | -2,36% | 9.647.817,00 |
| 24.02.2025 | 14,63 | 14,75 | 14,39 | 14,40 | -1,30% | 12.614.580,00 |
| 21.02.2025 | 15,11 | 15,12 | 14,53 | 14,59 | -4,58% | 13.405.283,00 |
| 20.02.2025 | 15,03 | 15,39 | 14,81 | 15,29 | -2,18% | 11.862.053,00 |
| 19.02.2025 | 15,54 | 15,70 | 15,44 | 15,63 | 1,10% | 10.694.471,00 |
| 18.02.2025 | 15,35 | 15,55 | 15,26 | 15,46 | 0,98% | 10.777.573,00 |
| 14.02.2025 | 15,51 | 15,58 | 15,24 | 15,31 | -0,39% | 7.263.738,00 |
| 13.02.2025 | 15,18 | 15,43 | 15,15 | 15,37 | 1,12% | 5.463.324,00 |
| 12.02.2025 | 15,30 | 15,67 | 15,03 | 15,20 | -1,94% | 8.944.289,00 |
| 11.02.2025 | 15,25 | 15,62 | 15,24 | 15,50 | 1,97% | 7.506.343,00 |
| 10.02.2025 | 14,98 | 15,33 | 14,95 | 15,20 | 2,70% | 11.644.145,00 |
| 07.02.2025 | 14,84 | 14,98 | 14,66 | 14,80 | 0,48% | 7.517.659,00 |
| 06.02.2025 | 15,17 | 15,26 | 14,52 | 14,73 | -2,19% | 10.940.650,00 |
| 05.02.2025 | 14,95 | 15,19 | 14,88 | 15,06 | 0,53% | 10.869.865,00 |
| 04.02.2025 | 14,18 | 15,04 | 14,08 | 14,98 | 6,17% | 12.383.472,00 |
| 03.02.2025 | 14,05 | 14,33 | 13,76 | 14,11 | -2,49% | 14.241.642,00 |
| 31.01.2025 | 14,92 | 14,98 | 14,34 | 14,47 | -2,89% | 16.463.320,00 |
| 30.01.2025 | 15,07 | 15,10 | 14,52 | 14,90 | -0,47% | 13.642.031,00 |
| 29.01.2025 | 14,49 | 14,98 | 14,47 | 14,97 | 2,60% | 14.159.708,00 |
| 28.01.2025 | 14,84 | 14,86 | 14,36 | 14,59 | -1,08% | 13.527.474,00 |
| 27.01.2025 | 14,70 | 14,93 | 14,44 | 14,75 | -0,41% | 9.574.221,00 |
| 24.01.2025 | 15,10 | 15,10 | 14,71 | 14,81 | -1,33% | 11.033.035,00 |
| 23.01.2025 | 15,04 | 15,27 | 14,92 | 15,01 | 0,27% | 9.872.160,00 |
| 22.01.2025 | 15,00 | 15,26 | 14,84 | 14,97 | -0,13% | 7.629.159,00 |
| 21.01.2025 | 15,04 | 15,14 | 14,70 | 14,99 | -0,46% | 10.895.584,00 |
| 17.01.2025 | 14,77 | 15,12 | 14,71 | 15,06 | 1,48% | 8.959.790,00 |
| 16.01.2025 | 15,00 | 15,00 | 14,59 | 14,84 | -1,85% | 10.497.023,00 |
| 15.01.2025 | 15,00 | 15,19 | 15,00 | 15,12 | 1,41% | 10.517.620,00 |
| 14.01.2025 | 15,18 | 15,26 | 14,79 | 14,91 | -2,42% | 12.564.910,00 |
| 13.01.2025 | 15,48 | 15,70 | 15,23 | 15,28 | -0,78% | 12.210.655,00 |
| 10.01.2025 | 15,72 | 15,95 | 15,40 | 15,40 | 0,39% | 11.760.979,00 |
| 08.01.2025 | 15,46 | 15,52 | 15,14 | 15,34 | -1,60% | 10.189.888,00 |
| 07.01.2025 | 15,55 | 15,68 | 15,32 | 15,59 | 0,91% | 7.947.255,00 |
| 06.01.2025 | 15,53 | 15,89 | 15,42 | 15,45 | 0,72% | 8.168.660,00 |
| 03.01.2025 | 15,42 | 15,44 | 15,16 | 15,34 | 0,20% | 7.891.601,00 |
| 02.01.2025 | 15,29 | 15,48 | 15,17 | 15,31 | 1,06% | 5.693.437,00 |
| 31.12.2024 | 14,88 | 15,20 | 14,85 | 15,15 | 2,16% | 6.803.210,00 |
| 30.12.2024 | 14,68 | 14,96 | 14,60 | 14,83 | 1,30% | 5.917.304,00 |
| 27.12.2024 | 14,73 | 14,82 | 14,55 | 14,64 | -0,34% | 6.645.248,00 |
| 26.12.2024 | 14,73 | 14,80 | 14,61 | 14,69 | -0,14% | 2.590.056,00 |
| 24.12.2024 | 14,70 | 14,76 | 14,51 | 14,71 | 0,34% | 2.546.941,00 |
| 23.12.2024 | 14,37 | 14,72 | 14,25 | 14,66 | 1,66% | 6.126.740,00 |
| 20.12.2024 | 14,25 | 14,62 | 14,20 | 14,42 | 0,49% | 7.110.949,00 |
| 19.12.2024 | 14,71 | 14,76 | 14,32 | 14,35 | -0,90% | 7.743.378,00 |
| 18.12.2024 | 14,79 | 14,88 | 14,44 | 14,48 | -1,96% | 7.990.677,00 |
| 17.12.2024 | 14,71 | 14,80 | 14,55 | 14,77 | -0,61% | 8.352.291,00 |
| 16.12.2024 | 15,14 | 15,18 | 14,82 | 14,86 | -2,56% | 9.362.642,00 |
| 13.12.2024 | 15,06 | 16,62 | 14,95 | 15,25 | 0,93% | 10.866.331,00 |
| 12.12.2024 | 15,21 | 15,27 | 15,07 | 15,11 | -1,37% | 7.316.491,00 |
| 11.12.2024 | 15,21 | 15,34 | 15,08 | 15,32 | 1,32% | 5.365.718,00 |
| 10.12.2024 | 15,25 | 15,33 | 15,10 | 15,12 | -0,46% | 6.652.356,00 |
| 09.12.2024 | 15,25 | 15,51 | 15,18 | 15,19 | 1,13% | 6.184.657,00 |
| 06.12.2024 | 15,50 | 15,51 | 14,95 | 15,02 | -3,96% | 6.832.867,00 |
| 05.12.2024 | 15,53 | 15,74 | 15,50 | 15,64 | 0,90% | 3.635.531,00 |
| 04.12.2024 | 15,94 | 15,98 | 15,42 | 15,50 | -2,52% | 6.212.201,00 |
| 03.12.2024 | 15,85 | 15,98 | 15,76 | 15,90 | 1,02% | 6.549.803,00 |
| 02.12.2024 | 15,84 | 15,91 | 15,56 | 15,74 | -0,19% | 6.763.951,00 |
| 29.11.2024 | 15,76 | 15,85 | 15,71 | 15,77 | 0,38% | 3.989.268,00 |