57,410$
1,00%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,10 | 58,37 | 56,82 | 57,40 | 0,99% | 2.022,00 |
| 06.03.2026 | 58,63 | 58,63 | 56,53 | 56,84 | -1,34% | 2.022,00 |
| 05.03.2026 | 57,25 | 57,96 | 56,81 | 57,61 | 0,47% | 4.981.554,00 |
| 04.03.2026 | 55,87 | 57,34 | 55,29 | 57,34 | 0,35% | 4.085.880,00 |
| 03.03.2026 | 58,15 | 58,47 | 56,47 | 57,14 | -1,11% | 17.403.089,00 |
| 02.03.2026 | 58,15 | 58,42 | 57,15 | 57,78 | 2,23% | 5.573.227,00 |
| 27.02.2026 | 55,89 | 56,76 | 55,64 | 56,52 | 1,84% | 2.939.762,00 |
| 26.02.2026 | 55,00 | 55,83 | 54,82 | 55,50 | -0,45% | 2.785.848,00 |
| 25.02.2026 | 55,99 | 56,17 | 54,99 | 55,75 | -0,39% | 2.599.513,00 |
| 24.02.2026 | 57,01 | 57,01 | 55,73 | 55,97 | -0,53% | 2.186.724,00 |
| 23.02.2026 | 55,98 | 56,53 | 55,83 | 56,27 | 0,95% | 2.190.047,00 |
| 20.02.2026 | 56,48 | 56,96 | 55,49 | 55,74 | -1,87% | 4.329.671,00 |
| 19.02.2026 | 56,40 | 57,13 | 55,87 | 56,80 | 1,70% | 10.201.431,00 |
| 18.02.2026 | 55,77 | 55,93 | 55,29 | 55,85 | 1,38% | 6.922.874,00 |
| 17.02.2026 | 55,60 | 56,20 | 54,29 | 55,09 | -1,61% | 4.572.205,00 |
| 13.02.2026 | 55,00 | 56,00 | 54,89 | 55,99 | 1,63% | 2.710.636,00 |
| 12.02.2026 | 55,48 | 56,46 | 54,84 | 55,09 | -1,52% | 4.324.603,00 |
| 11.02.2026 | 55,29 | 56,25 | 55,09 | 55,94 | 2,44% | 4.925.425,00 |
| 10.02.2026 | 54,90 | 55,05 | 53,93 | 54,61 | -0,11% | 4.754.150,00 |
| 09.02.2026 | 53,75 | 54,68 | 53,75 | 54,67 | 1,62% | 4.824.313,00 |
| 06.02.2026 | 53,05 | 53,92 | 52,79 | 53,80 | 1,26% | 9.038.889,00 |
| 05.02.2026 | 52,35 | 53,37 | 52,09 | 53,13 | -0,02% | 5.690.673,00 |
| 04.02.2026 | 53,79 | 55,30 | 52,56 | 53,14 | -0,60% | 8.762.830,00 |
| 03.02.2026 | 53,16 | 53,78 | 52,68 | 53,46 | 1,52% | 7.713.435,00 |
| 02.02.2026 | 51,44 | 52,93 | 51,38 | 52,66 | -0,59% | 6.704.584,00 |
| 30.01.2026 | 53,25 | 53,75 | 52,01 | 52,97 | -1,34% | 7.937.068,00 |
| 29.01.2026 | 54,10 | 54,80 | 53,37 | 53,69 | 1,30% | 5.090.373,00 |
| 28.01.2026 | 52,39 | 53,19 | 52,05 | 53,00 | 1,86% | 4.191.041,00 |
| 27.01.2026 | 51,49 | 52,11 | 51,38 | 52,03 | 1,68% | 2.691.774,00 |
| 26.01.2026 | 51,42 | 51,42 | 50,76 | 51,17 | 0,59% | 3.112.147,00 |
| 23.01.2026 | 50,89 | 51,32 | 50,30 | 50,87 | 2,01% | 2.909.432,00 |
| 22.01.2026 | 50,53 | 50,64 | 49,50 | 49,87 | -1,27% | 3.401.118,00 |
| 21.01.2026 | 50,09 | 50,70 | 49,79 | 50,51 | 2,35% | 5.328.164,00 |
| 20.01.2026 | 50,42 | 50,82 | 48,99 | 49,35 | -0,78% | 4.192.344,00 |
| 16.01.2026 | 49,12 | 50,24 | 49,12 | 49,74 | 1,57% | 4.245.720,00 |
| 15.01.2026 | 49,01 | 49,51 | 48,58 | 48,97 | -1,37% | 2.980.982,00 |
| 14.01.2026 | 48,25 | 50,12 | 48,25 | 49,65 | 3,16% | 6.851.082,00 |
| 13.01.2026 | 46,98 | 48,56 | 46,76 | 48,13 | 3,22% | 5.449.918,00 |
| 12.01.2026 | 47,00 | 47,24 | 46,53 | 46,63 | -0,13% | 3.692.342,00 |
| 09.01.2026 | 45,93 | 46,77 | 45,86 | 46,69 | 2,01% | 4.485.627,00 |
| 08.01.2026 | 45,27 | 46,19 | 44,75 | 45,77 | 1,04% | 6.347.491,00 |
| 07.01.2026 | 44,99 | 45,87 | 44,56 | 45,30 | 0,13% | 7.932.040,00 |
| 06.01.2026 | 44,93 | 45,89 | 44,76 | 45,24 | 1,05% | 6.422.187,00 |
| 05.01.2026 | 44,65 | 45,09 | 42,69 | 44,77 | -1,80% | 11.609.524,00 |