8,585$
-0,17%
Echtzeit-Aktienkurs Crescent Point Energy Corp.
Bid:
Ask:
Aktienkurse zur Crescent Point Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 8,57 | 8,66 | 8,52 | 8,59 | -0,12% | 4.253.408,00 |
| 13.05.2024 | 8,73 | 8,78 | 8,52 | 8,60 | -1,15% | 4.021.659,00 |
| 10.05.2024 | 8,84 | 9,14 | 8,63 | 8,70 | -1,14% | 7.076.269,00 |
| 09.05.2024 | 8,74 | 8,89 | 8,72 | 8,80 | 0,80% | 3.504.280,00 |
| 08.05.2024 | 8,72 | 8,82 | 8,69 | 8,73 | -1,36% | 2.858.507,00 |
| 07.05.2024 | 8,90 | 8,92 | 8,71 | 8,85 | 0,34% | 4.213.436,00 |
| 06.05.2024 | 8,75 | 8,97 | 8,74 | 8,82 | 1,97% | 3.029.867,00 |
| 03.05.2024 | 8,74 | 8,76 | 8,60 | 8,65 | -0,69% | 3.522.018,00 |
| 02.05.2024 | 8,58 | 8,80 | 8,57 | 8,71 | 2,47% | 4.815.852,00 |
| 01.05.2024 | 8,77 | 8,82 | 8,41 | 8,50 | -3,52% | 6.495.408,00 |
| 30.04.2024 | 9,15 | 9,19 | 8,81 | 8,81 | -4,55% | 8.247.921,00 |
| 29.04.2024 | 9,06 | 9,28 | 9,00 | 9,23 | 1,76% | 5.022.328,00 |
| 26.04.2024 | 9,03 | 9,08 | 8,93 | 9,07 | 0,78% | 2.789.218,00 |
| 25.04.2024 | 8,82 | 9,04 | 8,75 | 9,00 | 1,69% | 3.707.401,00 |
| 24.04.2024 | 8,82 | 8,91 | 8,78 | 8,85 | -0,11% | 4.431.207,00 |
| 23.04.2024 | 8,65 | 8,88 | 8,59 | 8,86 | 2,07% | 5.030.903,00 |
| 22.04.2024 | 8,62 | 8,80 | 8,54 | 8,68 | -0,12% | 3.981.108,00 |
| 19.04.2024 | 8,42 | 8,73 | 8,40 | 8,69 | 2,84% | 5.713.043,00 |
| 18.04.2024 | 8,54 | 8,59 | 8,37 | 8,45 | -0,71% | 4.446.811,00 |
| 17.04.2024 | 8,54 | 8,72 | 8,44 | 8,51 | -0,35% | 5.902.912,00 |
| 16.04.2024 | 8,47 | 8,60 | 8,36 | 8,54 | 0,35% | 4.490.829,00 |
| 15.04.2024 | 8,79 | 8,85 | 8,50 | 8,51 | -2,96% | 6.617.155,00 |
| 12.04.2024 | 9,05 | 9,07 | 8,72 | 8,77 | -1,13% | 8.535.241,00 |
| 11.04.2024 | 8,81 | 9,02 | 8,76 | 8,87 | 1,26% | 10.696.180,00 |
| 10.04.2024 | 8,81 | 8,85 | 8,66 | 8,76 | -0,79% | 8.363.257,00 |
| 09.04.2024 | 8,83 | 8,90 | 8,76 | 8,83 | 0,34% | 4.797.161,00 |
| 08.04.2024 | 8,79 | 8,88 | 8,69 | 8,80 | 0,00% | 5.457.875,00 |
| 05.04.2024 | 8,80 | 8,86 | 8,74 | 8,80 | -0,11% | 4.185.255,00 |
| 04.04.2024 | 8,80 | 8,86 | 8,73 | 8,81 | 0,11% | 4.945.773,00 |
| 03.04.2024 | 8,53 | 8,80 | 8,49 | 8,80 | 3,65% | 7.671.024,00 |
| 02.04.2024 | 8,25 | 8,53 | 8,20 | 8,49 | 3,92% | 10.121.829,00 |
| 01.04.2024 | 8,26 | 8,29 | 8,11 | 8,17 | -0,24% | 4.989.450,00 |
| 28.03.2024 | 8,14 | 8,21 | 8,06 | 8,19 | 1,61% | 3.647.218,00 |
| 27.03.2024 | 7,77 | 8,07 | 7,75 | 8,06 | 1,51% | 5.161.363,00 |
| 26.03.2024 | 8,01 | 8,03 | 7,92 | 7,94 | -0,75% | 4.998.446,00 |
| 25.03.2024 | 7,86 | 8,02 | 7,85 | 8,00 | 2,70% | 6.115.978,00 |
| 22.03.2024 | 7,92 | 7,94 | 7,73 | 7,79 | -1,77% | 5.363.918,00 |
| 21.03.2024 | 7,92 | 7,98 | 7,88 | 7,93 | 0,38% | 5.031.039,00 |
| 20.03.2024 | 7,84 | 7,94 | 7,80 | 7,90 | -0,50% | 6.305.827,00 |
| 19.03.2024 | 7,82 | 7,98 | 7,80 | 7,94 | 1,28% | 4.602.462,00 |
| 18.03.2024 | 7,80 | 7,86 | 7,61 | 7,84 | 0,90% | 6.140.935,00 |
| 15.03.2024 | 7,70 | 7,80 | 7,67 | 7,77 | 0,91% | 6.981.174,00 |
| 14.03.2024 | 7,68 | 7,76 | 7,61 | 7,70 | -0,39% | 6.610.966,00 |
| 13.03.2024 | 7,64 | 7,76 | 7,64 | 7,73 | 2,11% | 5.174.640,00 |
| 12.03.2024 | 7,50 | 7,58 | 7,47 | 7,57 | 0,26% | 5.854.347,00 |
| 11.03.2024 | 7,50 | 7,55 | 7,37 | 7,55 | 0,53% | 5.562.929,00 |
| 08.03.2024 | 7,60 | 7,61 | 7,46 | 7,51 | -0,92% | 9.125.567,00 |
| 07.03.2024 | 7,60 | 7,70 | 7,51 | 7,58 | 0,26% | 6.750.280,00 |
| 06.03.2024 | 7,60 | 7,64 | 7,49 | 7,56 | 0,67% | 6.213.834,00 |
| 05.03.2024 | 7,42 | 7,58 | 7,37 | 7,51 | 0,94% | 7.436.755,00 |
| 04.03.2024 | 7,53 | 7,57 | 7,40 | 7,44 | -0,67% | 6.919.094,00 |
| 01.03.2024 | 7,38 | 7,58 | 7,34 | 7,49 | 2,60% | 8.811.959,00 |
| 29.02.2024 | 7,21 | 7,41 | 7,14 | 7,30 | 2,10% | 5.721.117,00 |
| 28.02.2024 | 7,18 | 7,21 | 7,08 | 7,15 | 0,14% | 5.813.767,00 |
| 27.02.2024 | 7,18 | 7,22 | 7,11 | 7,14 | 0,28% | 6.428.745,00 |
| 26.02.2024 | 7,04 | 7,13 | 6,97 | 7,12 | 0,99% | 5.127.637,00 |
| 23.02.2024 | 7,05 | 7,08 | 6,97 | 7,05 | -0,98% | 5.271.311,00 |
| 22.02.2024 | 6,97 | 7,16 | 6,94 | 7,12 | 1,42% | 7.359.624,00 |
| 21.02.2024 | 6,84 | 7,06 | 6,84 | 7,02 | 2,63% | 7.047.163,00 |
| 20.02.2024 | 6,81 | 6,89 | 6,78 | 6,84 | 0,59% | 6.677.154,00 |
| 16.02.2024 | 6,71 | 6,84 | 6,67 | 6,80 | 1,49% | 6.824.899,00 |
| 15.02.2024 | 6,34 | 6,73 | 6,33 | 6,70 | 5,68% | 6.912.543,00 |
| 14.02.2024 | 6,41 | 6,48 | 6,29 | 6,34 | -0,16% | 5.001.523,00 |
| 13.02.2024 | 6,46 | 6,48 | 6,30 | 6,35 | -2,16% | 5.501.577,00 |
| 12.02.2024 | 6,34 | 6,52 | 6,34 | 6,49 | 2,53% | 5.249.455,00 |
| 09.02.2024 | 6,39 | 6,41 | 6,32 | 6,33 | -0,63% | 4.940.507,00 |
| 08.02.2024 | 6,27 | 6,40 | 6,25 | 6,37 | 1,76% | 4.783.070,00 |
| 07.02.2024 | 6,28 | 6,32 | 6,20 | 6,26 | 0,00% | 3.622.945,00 |
| 06.02.2024 | 6,19 | 6,33 | 6,15 | 6,26 | 2,12% | 4.634.522,00 |
| 05.02.2024 | 6,20 | 6,20 | 6,03 | 6,13 | -1,92% | 6.631.358,00 |
| 02.02.2024 | 6,37 | 6,40 | 6,25 | 6,25 | -2,65% | 6.499.364,00 |
| 01.02.2024 | 6,57 | 6,66 | 6,39 | 6,42 | -1,53% | 8.715.450,00 |
| 31.01.2024 | 6,62 | 6,69 | 6,52 | 6,52 | -2,40% | 5.788.749,00 |
| 30.01.2024 | 6,48 | 6,69 | 6,45 | 6,68 | 1,98% | 5.965.921,00 |
| 29.01.2024 | 6,57 | 6,61 | 6,48 | 6,55 | -0,76% | 5.571.932,00 |
| 26.01.2024 | 6,60 | 6,65 | 6,46 | 6,60 | -0,30% | 5.384.420,00 |
| 25.01.2024 | 6,58 | 6,63 | 6,48 | 6,62 | 1,69% | 5.738.345,00 |
| 24.01.2024 | 6,47 | 6,52 | 6,39 | 6,51 | 1,72% | 5.719.229,00 |
| 23.01.2024 | 6,39 | 6,50 | 6,37 | 6,40 | -0,31% | 4.293.407,00 |
| 22.01.2024 | 6,40 | 6,48 | 6,36 | 6,42 | -0,31% | 5.168.330,00 |
| 19.01.2024 | 6,34 | 6,44 | 6,31 | 6,44 | 1,26% | 5.751.447,00 |
| 18.01.2024 | 6,38 | 6,41 | 6,29 | 6,36 | 0,32% | 4.398.598,00 |
| 17.01.2024 | 6,36 | 6,43 | 6,28 | 6,34 | -1,55% | 4.569.562,00 |
| 16.01.2024 | 6,64 | 6,64 | 6,42 | 6,44 | -3,16% | 4.808.376,00 |
| 12.01.2024 | 6,82 | 6,83 | 6,62 | 6,65 | 0,15% | 3.922.670,00 |
| 11.01.2024 | 6,60 | 6,68 | 6,55 | 6,64 | 1,07% | 4.192.726,00 |
| 10.01.2024 | 6,73 | 6,74 | 6,54 | 6,57 | -1,65% | 3.870.814,00 |
| 09.01.2024 | 6,77 | 6,77 | 6,61 | 6,68 | -0,74% | 3.160.587,00 |
| 08.01.2024 | 6,77 | 6,78 | 6,64 | 6,73 | -2,75% | 5.234.291,00 |
| 05.01.2024 | 6,91 | 6,98 | 6,85 | 6,92 | 0,87% | 4.035.571,00 |
| 04.01.2024 | 7,10 | 7,10 | 6,84 | 6,86 | -2,42% | 4.340.680,00 |
| 03.01.2024 | 6,93 | 7,07 | 6,87 | 7,03 | 1,59% | 3.396.573,00 |
| 02.01.2024 | 7,00 | 7,08 | 6,90 | 6,92 | -0,14% | 4.311.379,00 |
| 29.12.2023 | 6,97 | 6,99 | 6,93 | 6,93 | -0,43% | 3.269.809,00 |
| 28.12.2023 | 7,06 | 7,08 | 6,94 | 6,96 | -1,83% | 2.341.808,00 |
| 27.12.2023 | 7,20 | 7,22 | 7,08 | 7,09 | -1,53% | 3.039.372,00 |
| 26.12.2023 | 7,10 | 7,23 | 7,06 | 7,20 | 2,56% | 2.119.598,00 |
| 22.12.2023 | 7,05 | 7,10 | 6,97 | 7,02 | 0,43% | 3.686.993,00 |
| 21.12.2023 | 6,90 | 7,00 | 6,86 | 6,99 | 2,34% | 4.000.678,00 |
| 20.12.2023 | 6,99 | 7,02 | 6,82 | 6,83 | -1,73% | 3.706.023,00 |