30,420$
0,40%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,03 | 30,59 | 29,97 | 30,05 | -0,83% | 7.378.280,00 |
| 21.05.2026 | 30,93 | 31,22 | 29,99 | 30,30 | -0,75% | 7.740.300,00 |
| 20.05.2026 | 31,63 | 32,07 | 30,45 | 30,53 | -3,99% | 11.160.257,00 |
| 19.05.2026 | 31,59 | 31,85 | 30,99 | 31,80 | 0,73% | 8.303.552,00 |
| 18.05.2026 | 30,85 | 31,68 | 30,30 | 31,57 | 2,43% | 9.661.561,00 |
| 15.05.2026 | 30,30 | 30,83 | 30,13 | 30,82 | 2,22% | 6.545.061,00 |
| 14.05.2026 | 29,52 | 30,28 | 29,48 | 30,15 | 1,62% | 5.008.164,00 |
| 13.05.2026 | 30,04 | 30,28 | 29,32 | 29,67 | -1,13% | 6.691.557,00 |
| 12.05.2026 | 29,32 | 30,03 | 29,19 | 30,01 | 3,02% | 5.617.183,00 |
| 11.05.2026 | 29,00 | 29,22 | 28,62 | 29,13 | 2,57% | 5.715.902,00 |
| 08.05.2026 | 28,41 | 28,94 | 28,17 | 28,40 | -0,21% | 5.458.110,00 |
| 07.05.2026 | 28,37 | 28,78 | 27,62 | 28,46 | -1,93% | 9.163.469,00 |
| 06.05.2026 | 28,98 | 29,64 | 28,68 | 29,02 | -4,70% | 17.592.949,00 |
| 05.05.2026 | 29,90 | 30,85 | 29,77 | 30,45 | 1,57% | 12.894.764,00 |
| 04.05.2026 | 29,61 | 30,15 | 29,04 | 29,98 | 2,43% | 9.334.632,00 |
| 01.05.2026 | 29,02 | 29,37 | 28,40 | 29,27 | 0,10% | 9.833.144,00 |
| 30.04.2026 | 28,53 | 29,34 | 28,40 | 29,24 | 1,70% | 6.480.321,00 |
| 29.04.2026 | 27,88 | 28,82 | 27,81 | 28,75 | 4,85% | 11.362.270,00 |
| 28.04.2026 | 27,11 | 27,59 | 27,03 | 27,42 | 2,39% | 6.536.857,00 |
| 27.04.2026 | 26,84 | 27,07 | 26,66 | 26,78 | 1,86% | 7.690.155,00 |
| 24.04.2026 | 26,31 | 26,35 | 26,05 | 26,29 | -0,60% | 5.289.881,00 |
| 23.04.2026 | 26,07 | 26,45 | 26,00 | 26,45 | 2,04% | 6.679.898,00 |
| 22.04.2026 | 25,63 | 26,02 | 25,62 | 25,92 | 1,25% | 4.948.475,00 |
| 21.04.2026 | 25,12 | 25,74 | 25,02 | 25,60 | 2,77% | 6.652.014,00 |
| 20.04.2026 | 24,83 | 25,08 | 24,63 | 24,91 | 1,63% | 5.103.886,00 |
| 17.04.2026 | 24,68 | 24,78 | 23,74 | 24,51 | -5,51% | 11.253.478,00 |
| 16.04.2026 | 25,61 | 26,03 | 25,53 | 25,94 | 1,93% | 6.196.138,00 |
| 15.04.2026 | 25,68 | 25,83 | 25,35 | 25,45 | -1,05% | 5.585.066,00 |
| 14.04.2026 | 26,11 | 26,33 | 25,60 | 25,72 | -2,24% | 6.740.861,00 |
| 13.04.2026 | 26,34 | 26,59 | 26,11 | 26,31 | 1,70% | 6.460.402,00 |
| 10.04.2026 | 25,74 | 25,98 | 25,60 | 25,87 | 0,82% | 7.871.759,00 |
| 09.04.2026 | 26,27 | 26,49 | 25,37 | 25,66 | -1,23% | 10.910.893,00 |
| 08.04.2026 | 24,89 | 26,05 | 24,69 | 25,98 | -4,45% | 12.603.995,00 |
| 07.04.2026 | 26,99 | 27,50 | 26,98 | 27,19 | 1,15% | 7.737.681,00 |
| 06.04.2026 | 26,43 | 26,91 | 26,22 | 26,88 | 1,20% | 11.372.667,00 |
| 02.04.2026 | 27,00 | 27,23 | 26,04 | 26,56 | 2,87% | 11.199.590,00 |
| 01.04.2026 | 26,30 | 26,54 | 25,43 | 25,82 | -2,68% | 14.613.925,00 |
| 31.03.2026 | 26,59 | 27,28 | 25,81 | 26,53 | -0,15% | 22.041.799,00 |
| 30.03.2026 | 27,19 | 27,65 | 26,47 | 26,57 | -0,93% | 16.605.045,00 |
| 27.03.2026 | 26,14 | 26,87 | 26,07 | 26,82 | 3,31% | 15.469.385,00 |
| 26.03.2026 | 26,17 | 26,37 | 25,88 | 25,96 | 0,12% | 13.864.801,00 |
| 25.03.2026 | 25,19 | 26,08 | 25,04 | 25,93 | 1,93% | 9.927.822,00 |
| 24.03.2026 | 25,00 | 25,93 | 25,00 | 25,44 | 2,62% | 11.945.143,00 |
| 23.03.2026 | 24,19 | 25,07 | 24,03 | 24,79 | -1,08% | 15.729.971,00 |
| 20.03.2026 | 24,91 | 25,39 | 24,60 | 25,06 | 0,68% | 23.261.171,00 |
| 19.03.2026 | 23,97 | 25,39 | 23,89 | 24,89 | 4,01% | 34.890.733,00 |
| 18.03.2026 | 23,68 | 24,14 | 23,62 | 23,93 | 1,61% | 8.676.176,00 |
| 17.03.2026 | 23,58 | 23,80 | 23,34 | 23,55 | 0,86% | 7.956.748,00 |
| 16.03.2026 | 23,20 | 23,64 | 23,06 | 23,35 | 0,65% | 10.566.455,00 |
| 13.03.2026 | 23,32 | 23,52 | 23,00 | 23,20 | -1,69% | 11.817.888,00 |
| 12.03.2026 | 23,92 | 24,06 | 23,59 | 23,60 | -0,42% | 25.756.576,00 |
| 11.03.2026 | 22,78 | 23,72 | 22,65 | 23,70 | 4,54% | 21.231.527,00 |
| 10.03.2026 | 22,80 | 22,92 | 22,27 | 22,67 | -0,66% | 23.554.729,00 |
| 09.03.2026 | 22,86 | 23,54 | 22,58 | 22,82 | 0,40% | 22.027.838,00 |
| 06.03.2026 | 23,54 | 23,89 | 22,67 | 22,73 | -2,45% | 21.574.634,00 |
| 05.03.2026 | 22,94 | 23,32 | 22,69 | 23,30 | 2,15% | 12.639.158,00 |
| 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 |
| 02.01.2026 | 16,96 | 17,59 | 16,85 | 17,53 | 3,61% | 12.269.699,00 |
| 31.12.2025 | 17,08 | 17,10 | 16,85 | 16,92 | -0,70% | 5.917.108,00 |
| 30.12.2025 | 17,04 | 17,12 | 16,96 | 17,04 | 0,83% | 7.831.891,00 |