32,760$
-0,21%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 32,97 | 33,18 | 32,46 | 32,75 | -0,24% | 10.079.497,00 |
| 13.10.2026 | 32,08 | 32,84 | 31,87 | 32,83 | 3,04% | 3.894.764,00 |
| 12.10.2026 | 31,86 | 32,22 | 31,70 | 31,86 | 1,50% | 2.740.517,00 |
| 09.10.2026 | 31,40 | 31,86 | 31,22 | 31,39 | -0,32% | 9.561.767,00 |
| 08.10.2026 | 31,25 | 31,74 | 31,23 | 31,49 | 2,81% | 7.863.248,00 |
| 07.10.2026 | 31,56 | 31,98 | 30,54 | 30,63 | -1,95% | 7.524.323,00 |
| 06.10.2026 | 31,23 | 31,67 | 30,84 | 31,24 | -0,73% | 8.635.708,00 |
| 05.10.2026 | 31,90 | 32,15 | 30,74 | 31,47 | -2,87% | 12.148.998,00 |
| 02.10.2026 | 31,26 | 32,50 | 31,15 | 32,40 | 2,37% | 5.229.566,00 |
| 01.10.2026 | 31,01 | 31,87 | 30,90 | 31,65 | 1,83% | 14.713.907,00 |
| 30.09.2026 | 31,19 | 31,61 | 31,05 | 31,08 | 0,39% | 3.999.810,00 |
| 29.09.2026 | 30,75 | 31,24 | 30,54 | 30,96 | -0,45% | 4.250.782,00 |
| 28.09.2026 | 31,45 | 31,70 | 31,10 | 31,10 | 0,55% | 7.028.308,00 |
| 25.09.2026 | 30,94 | 31,13 | 30,58 | 30,93 | -1,12% | 5.915.793,00 |
| 24.09.2026 | 31,42 | 31,93 | 31,27 | 31,28 | 0,64% | 5.687.718,00 |
| 23.09.2026 | 31,58 | 31,81 | 30,37 | 31,08 | -0,77% | 10.750.937,00 |
| 22.09.2026 | 30,81 | 31,91 | 30,74 | 31,32 | -0,79% | 6.769.838,00 |
| 21.09.2026 | 32,23 | 32,45 | 31,56 | 31,57 | -3,22% | 5.560.683,00 |
| 18.09.2026 | 33,16 | 33,19 | 32,54 | 32,62 | -0,88% | 5.678.677,00 |
| 17.09.2026 | 32,23 | 32,98 | 32,06 | 32,91 | 1,20% | 4.955.640,00 |
| 16.09.2026 | 33,44 | 33,50 | 32,42 | 32,52 | -4,13% | 5.953.393,00 |
| 15.09.2026 | 33,27 | 34,10 | 33,20 | 33,92 | 1,95% | 5.014.127,00 |
| 14.09.2026 | 33,64 | 33,92 | 33,08 | 33,27 | 0,48% | 17.821.390,00 |
| 11.09.2026 | 33,03 | 33,14 | 32,52 | 33,11 | -0,69% | 5.653.505,00 |
| 10.09.2026 | 34,16 | 34,16 | 33,08 | 33,34 | -0,36% | 5.165.945,00 |
| 09.09.2026 | 33,66 | 33,87 | 33,20 | 33,46 | 0,81% | 5.900.079,00 |
| 08.09.2026 | 33,13 | 33,80 | 32,95 | 33,19 | 2,53% | 5.971.962,00 |
| 04.09.2026 | 32,30 | 32,64 | 32,01 | 32,37 | -1,31% | 4.463.412,00 |
| 03.09.2026 | 32,90 | 33,27 | 32,74 | 32,80 | -0,03% | 4.308.999,00 |
| 02.09.2026 | 32,79 | 33,10 | 32,50 | 32,81 | -0,97% | 4.454.702,00 |
| 01.09.2026 | 32,61 | 33,21 | 32,39 | 33,13 | 3,05% | 5.461.114,00 |
| 31.08.2026 | 32,34 | 32,64 | 31,65 | 32,15 | 1,80% | 5.029.230,00 |
| 28.08.2026 | 31,66 | 31,89 | 31,11 | 31,58 | -0,41% | 4.955.308,00 |
| 27.08.2026 | 31,50 | 31,91 | 31,14 | 31,71 | 0,73% | 4.312.731,00 |
| 26.08.2026 | 30,40 | 31,93 | 30,13 | 31,48 | 2,34% | 5.958.940,00 |
| 25.08.2026 | 31,56 | 31,82 | 30,53 | 30,76 | -4,38% | 11.976.292,00 |
| 24.08.2026 | 32,48 | 32,70 | 32,09 | 32,17 | -2,31% | 7.293.678,00 |
| 21.08.2026 | 32,52 | 33,00 | 32,45 | 32,93 | 1,39% | 4.021.670,00 |
| 20.08.2026 | 33,09 | 33,40 | 32,42 | 32,48 | 0,00% | 5.662.670,00 |
| 19.08.2026 | 32,70 | 33,11 | 32,41 | 32,48 | -0,12% | 4.963.694,00 |
| 18.08.2026 | 32,88 | 32,88 | 32,14 | 32,52 | 1,21% | 5.589.610,00 |
| 17.08.2026 | 31,38 | 32,16 | 31,26 | 32,13 | 3,61% | 5.070.147,00 |
| 14.08.2026 | 31,00 | 31,47 | 30,90 | 31,01 | 1,34% | 6.534.506,00 |
| 13.08.2026 | 29,75 | 30,69 | 29,71 | 30,60 | 1,43% | 5.485.460,00 |
| 12.08.2026 | 29,65 | 30,33 | 29,61 | 30,17 | 1,11% | 5.193.774,00 |
| 11.08.2026 | 29,56 | 30,12 | 29,48 | 29,84 | 0,95% | 4.082.805,00 |
| 10.08.2026 | 28,66 | 29,79 | 28,62 | 29,56 | 4,64% | 4.943.397,00 |
| 07.08.2026 | 27,97 | 28,63 | 27,78 | 28,25 | 0,00% | 4.808.706,00 |
| 06.08.2026 | 28,29 | 28,41 | 27,85 | 28,25 | 1,88% | 8.773.902,00 |
| 05.08.2026 | 28,90 | 29,01 | 27,70 | 27,73 | -3,48% | 8.329.643,00 |
| 04.08.2026 | 28,88 | 29,23 | 28,51 | 28,73 | -2,84% | 9.390.396,00 |
| 03.08.2026 | 29,33 | 29,83 | 28,98 | 29,57 | -2,05% | 7.263.706,00 |
| 31.07.2026 | 30,40 | 30,77 | 29,88 | 30,19 | -0,43% | 5.857.709,00 |
| 30.07.2026 | 28,87 | 30,45 | 28,78 | 30,32 | 4,30% | 7.558.080,00 |
| 29.07.2026 | 29,20 | 29,59 | 28,71 | 29,07 | 5,10% | 9.619.294,00 |
| 28.07.2026 | 28,08 | 28,23 | 27,35 | 27,66 | -1,36% | 9.558.549,00 |
| 27.07.2026 | 28,64 | 28,64 | 27,97 | 28,04 | -4,23% | 12.633.310,00 |
| 24.07.2026 | 29,65 | 29,87 | 29,12 | 29,28 | -1,48% | 7.410.763,00 |
| 23.07.2026 | 29,59 | 29,96 | 29,55 | 29,72 | 2,52% | 6.039.973,00 |
| 22.07.2026 | 29,03 | 29,51 | 28,86 | 28,99 | 0,69% | 5.625.867,00 |
| 21.07.2026 | 28,84 | 28,84 | 28,43 | 28,79 | 1,88% | 4.429.914,00 |
| 20.07.2026 | 27,91 | 28,57 | 27,69 | 28,26 | 1,11% | 7.246.471,00 |
| 17.07.2026 | 27,74 | 28,09 | 27,54 | 27,95 | 2,64% | 5.106.590,00 |
| 16.07.2026 | 27,39 | 27,72 | 27,17 | 27,23 | -0,48% | 3.392.160,00 |
| 15.07.2026 | 27,63 | 27,75 | 26,93 | 27,36 | -0,55% | 6.208.395,00 |
| 14.07.2026 | 28,00 | 28,13 | 27,24 | 27,51 | -0,36% | 6.566.367,00 |
| 13.07.2026 | 26,88 | 27,84 | 26,83 | 27,61 | 4,58% | 6.355.402,00 |
| 10.07.2026 | 26,10 | 26,41 | 26,03 | 26,40 | 1,62% | 7.681.533,00 |
| 09.07.2026 | 26,50 | 26,73 | 25,90 | 25,98 | -2,44% | 6.359.700,00 |
| 08.07.2026 | 25,83 | 26,70 | 25,72 | 26,63 | 5,63% | 9.284.995,00 |
| 07.07.2026 | 24,57 | 25,38 | 24,44 | 25,21 | 3,49% | 7.897.783,00 |
| 06.07.2026 | 24,60 | 24,83 | 24,24 | 24,36 | -1,18% | 9.382.480,00 |
| 02.07.2026 | 24,71 | 24,97 | 24,45 | 24,65 | 0,61% | 6.236.299,00 |
| 01.07.2026 | 24,76 | 24,96 | 24,42 | 24,50 | -1,25% | 3.211.442,00 |
| 30.06.2026 | 25,11 | 25,34 | 24,68 | 24,81 | -0,72% | 6.602.273,00 |
| 29.06.2026 | 24,97 | 25,22 | 24,79 | 24,99 | 0,73% | 7.087.280,00 |
| 26.06.2026 | 24,30 | 24,83 | 24,30 | 24,81 | 0,53% | 8.633.101,00 |
| 25.06.2026 | 24,50 | 24,83 | 24,36 | 24,68 | -0,04% | 11.209.165,00 |
| 24.06.2026 | 25,12 | 25,12 | 24,43 | 24,69 | -4,08% | 11.421.062,00 |
| 23.06.2026 | 25,43 | 25,86 | 25,31 | 25,74 | 0,27% | 3.817.031,00 |
| 22.06.2026 | 25,41 | 25,72 | 25,04 | 25,67 | 2,03% | 6.115.100,00 |
| 18.06.2026 | 25,34 | 25,34 | 24,57 | 25,16 | -1,72% | 10.662.457,00 |
| 17.06.2026 | 26,31 | 26,49 | 25,48 | 25,60 | -2,48% | 8.074.965,00 |
| 16.06.2026 | 26,65 | 26,86 | 26,13 | 26,25 | -3,17% | 9.447.181,00 |
| 15.06.2026 | 26,87 | 27,16 | 26,32 | 27,11 | -4,10% | 7.683.940,00 |
| 12.06.2026 | 27,97 | 28,60 | 27,92 | 28,27 | -0,74% | 23.554.148,00 |
| 11.06.2026 | 28,80 | 29,21 | 28,13 | 28,48 | 0,39% | 9.305.192,00 |
| 10.06.2026 | 28,03 | 28,68 | 27,94 | 28,37 | 2,60% | 4.718.159,00 |
| 09.06.2026 | 28,55 | 28,58 | 27,19 | 27,65 | -3,73% | 8.558.813,00 |
| 08.06.2026 | 28,80 | 29,18 | 28,61 | 28,72 | 1,77% | 5.592.401,00 |
| 05.06.2026 | 29,56 | 29,73 | 28,22 | 28,22 | -5,27% | 6.545.605,00 |
| 04.06.2026 | 28,94 | 29,96 | 28,80 | 29,79 | 1,05% | 6.923.978,00 |
| 03.06.2026 | 29,57 | 30,10 | 29,27 | 29,48 | 0,72% | 6.534.938,00 |
| 02.06.2026 | 28,28 | 29,32 | 28,23 | 29,27 | 3,65% | 4.596.029,00 |
| 01.06.2026 | 28,18 | 28,56 | 27,91 | 28,24 | 2,43% | 10.540.427,00 |
| 29.05.2026 | 27,90 | 27,98 | 27,36 | 27,57 | -1,68% | 9.576.712,00 |
| 28.05.2026 | 28,95 | 28,95 | 27,97 | 28,04 | -0,53% | 5.575.405,00 |
| 27.05.2026 | 28,29 | 28,71 | 27,85 | 28,19 | -2,52% | 5.744.675,00 |
| 26.05.2026 | 29,28 | 29,40 | 28,84 | 28,92 | -3,76% | 10.923.810,00 |
| 22.05.2026 | 30,03 | 30,59 | 29,97 | 30,05 | -0,83% | 7.378.280,00 |