13,285$
1,64%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,10 | 13,31 | 12,99 | 13,29 | 1,64% | 787.063,00 |
| 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 |
| 27.11.2024 | 15,47 | 15,80 | 15,47 | 15,71 | 1,49% | 7.370.294,00 |
| 26.11.2024 | 15,79 | 15,80 | 15,31 | 15,48 | -2,27% | 13.325.773,00 |
| 25.11.2024 | 16,21 | 16,28 | 15,75 | 15,84 | -2,16% | 9.609.233,00 |
| 22.11.2024 | 16,16 | 16,26 | 16,06 | 16,19 | -0,06% | 10.133.579,00 |
| 21.11.2024 | 16,34 | 16,46 | 16,19 | 16,20 | 0,25% | 3.209.748,00 |
| 20.11.2024 | 16,10 | 16,26 | 15,97 | 16,16 | 0,69% | 7.262.382,00 |
| 19.11.2024 | 15,81 | 16,12 | 15,72 | 16,05 | 0,44% | 6.267.221,00 |
| 18.11.2024 | 15,74 | 16,02 | 15,68 | 15,98 | 2,30% | 7.056.260,00 |
| 15.11.2024 | 15,84 | 15,97 | 15,57 | 15,62 | -1,39% | 6.658.869,00 |
| 14.11.2024 | 15,72 | 15,99 | 15,71 | 15,84 | 1,60% | 13.445.072,00 |
| 13.11.2024 | 15,72 | 15,87 | 15,27 | 15,59 | -0,95% | 11.139.770,00 |
| 12.11.2024 | 16,04 | 16,06 | 15,65 | 15,74 | -1,81% | 9.130.684,00 |
| 11.11.2024 | 16,10 | 16,27 | 15,97 | 16,03 | -0,50% | 6.049.544,00 |
| 08.11.2024 | 16,18 | 16,21 | 16,02 | 16,11 | -1,41% | 5.628.514,00 |
| 07.11.2024 | 16,36 | 16,42 | 16,11 | 16,34 | 0,99% | 4.946.626,00 |
| 06.11.2024 | 16,07 | 16,36 | 15,98 | 16,18 | 0,31% | 9.402.309,00 |
| 05.11.2024 | 16,30 | 16,30 | 16,00 | 16,13 | -0,49% | 5.530.154,00 |
| 04.11.2024 | 15,97 | 16,30 | 15,87 | 16,21 | 3,45% | 7.709.682,00 |
| 01.11.2024 | 16,18 | 16,30 | 15,63 | 15,67 | -2,49% | 8.905.917,00 |
| 31.10.2024 | 16,32 | 16,36 | 15,72 | 16,07 | -3,60% | 17.670.262,00 |
| 30.10.2024 | 16,61 | 16,76 | 16,41 | 16,67 | 1,15% | 10.008.097,00 |
| 29.10.2024 | 16,69 | 16,73 | 16,36 | 16,48 | -1,14% | 5.968.050,00 |
| 28.10.2024 | 16,32 | 16,69 | 16,24 | 16,67 | -1,36% | 6.012.255,00 |
| 25.10.2024 | 16,85 | 16,97 | 16,78 | 16,90 | 0,96% | 4.461.980,00 |
| 24.10.2024 | 16,81 | 16,90 | 16,50 | 16,74 | 0,24% | 6.910.614,00 |
| 23.10.2024 | 16,95 | 16,98 | 16,61 | 16,70 | -1,53% | 5.308.096,00 |
| 22.10.2024 | 16,98 | 17,03 | 16,76 | 16,96 | 0,30% | 7.067.776,00 |
| 21.10.2024 | 17,11 | 17,18 | 16,82 | 16,91 | -0,12% | 4.483.629,00 |
| 18.10.2024 | 17,00 | 17,03 | 16,70 | 16,93 | -0,29% | 5.236.596,00 |