38,566$
1,36%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,75 | 38,85 | 37,75 | 38,57 | 1,37% | - |
| 18.04.2024 | 38,03 | 38,41 | 37,85 | 38,05 | 0,42% | 4.704.931,00 |
| 17.04.2024 | 37,68 | 38,28 | 37,35 | 37,89 | 0,82% | 3.333.686,00 |
| 16.04.2024 | 37,05 | 37,79 | 36,93 | 37,58 | 1,08% | 5.897.756,00 |
| 15.04.2024 | 37,68 | 37,91 | 37,04 | 37,18 | -1,35% | 4.531.106,00 |
| 12.04.2024 | 38,82 | 38,93 | 37,45 | 37,69 | -1,75% | 5.330.623,00 |
| 11.04.2024 | 39,31 | 39,31 | 38,25 | 38,36 | -2,42% | 4.827.506,00 |
| 10.04.2024 | 38,58 | 39,32 | 38,45 | 39,31 | 1,50% | 3.508.866,00 |
| 09.04.2024 | 38,73 | 38,92 | 38,44 | 38,73 | 0,08% | 2.925.083,00 |
| 08.04.2024 | 38,93 | 39,07 | 38,41 | 38,70 | -0,77% | 3.823.797,00 |
| 05.04.2024 | 38,50 | 39,02 | 38,20 | 39,00 | 1,11% | 2.789.417,00 |
| 04.04.2024 | 38,54 | 38,69 | 38,29 | 38,57 | 0,13% | 3.689.142,00 |
| 03.04.2024 | 38,00 | 38,61 | 37,93 | 38,52 | 1,45% | 5.877.729,00 |
| 02.04.2024 | 37,63 | 38,02 | 37,18 | 37,97 | 1,77% | 6.844.623,00 |
| 01.04.2024 | 37,05 | 37,37 | 36,74 | 37,31 | 1,08% | 4.989.266,00 |
| 28.03.2024 | 36,83 | 36,98 | 36,65 | 36,91 | 1,18% | 2.371.282,00 |
| 27.03.2024 | 35,99 | 36,48 | 35,94 | 36,48 | 0,14% | 2.556.570,00 |
| 26.03.2024 | 36,85 | 36,88 | 36,40 | 36,43 | -0,92% | 3.835.623,00 |
| 25.03.2024 | 35,97 | 36,81 | 35,97 | 36,77 | 2,45% | 4.506.429,00 |
| 22.03.2024 | 36,21 | 36,27 | 35,79 | 35,89 | -0,91% | 3.743.816,00 |
| 21.03.2024 | 36,33 | 36,37 | 36,08 | 36,22 | -0,44% | 3.761.042,00 |
| 20.03.2024 | 35,93 | 36,39 | 35,91 | 36,38 | 0,36% | 2.651.963,00 |
| 19.03.2024 | 36,12 | 36,47 | 35,97 | 36,25 | -0,25% | 3.456.616,00 |
| 18.03.2024 | 36,07 | 36,38 | 35,84 | 36,34 | 0,72% | 2.413.453,00 |
| 15.03.2024 | 36,00 | 36,34 | 35,94 | 36,08 | 0,03% | 5.917.357,00 |
| 14.03.2024 | 35,70 | 36,30 | 35,60 | 36,07 | 1,41% | 5.993.981,00 |
| 13.03.2024 | 35,33 | 35,78 | 35,28 | 35,57 | 1,57% | 5.163.203,00 |
| 12.03.2024 | 34,75 | 35,05 | 34,54 | 35,02 | 0,75% | 4.998.171,00 |
| 11.03.2024 | 34,29 | 34,84 | 34,12 | 34,76 | 0,90% | 6.052.805,00 |
| 08.03.2024 | 34,80 | 34,89 | 34,30 | 34,45 | -0,92% | 6.442.315,00 |
| 07.03.2024 | 34,90 | 35,16 | 34,77 | 34,77 | -0,40% | 7.185.962,00 |
| 06.03.2024 | 34,99 | 35,26 | 34,76 | 34,91 | 1,10% | 3.796.255,00 |
| 05.03.2024 | 34,15 | 34,76 | 34,13 | 34,53 | 0,85% | 3.475.166,00 |
| 04.03.2024 | 35,04 | 35,13 | 34,17 | 34,24 | -2,00% | 4.647.810,00 |
| 01.03.2024 | 34,35 | 35,04 | 34,27 | 34,94 | 1,69% | 12.607.390,00 |
| 29.02.2024 | 34,07 | 34,52 | 33,79 | 34,36 | 1,51% | 10.824.084,00 |
| 28.02.2024 | 33,48 | 33,90 | 33,26 | 33,85 | 0,65% | 3.960.424,00 |
| 27.02.2024 | 33,96 | 34,15 | 33,45 | 33,63 | -0,53% | 2.639.685,00 |
| 26.02.2024 | 33,80 | 34,18 | 33,68 | 33,81 | -0,29% | 3.781.329,00 |
| 23.02.2024 | 33,42 | 33,99 | 33,32 | 33,91 | 1,13% | 4.575.321,00 |
| 22.02.2024 | 33,53 | 33,99 | 33,34 | 33,53 | -0,18% | 5.808.425,00 |
| 21.02.2024 | 32,72 | 33,63 | 32,64 | 33,59 | 2,91% | 3.921.440,00 |
| 20.02.2024 | 32,93 | 33,19 | 32,62 | 32,64 | -1,30% | 3.088.536,00 |
| 16.02.2024 | 33,12 | 33,36 | 32,80 | 33,07 | -0,09% | 3.780.190,00 |
| 15.02.2024 | 31,59 | 33,11 | 31,46 | 33,10 | 5,01% | 6.365.324,00 |
| 14.02.2024 | 31,77 | 31,94 | 31,31 | 31,52 | -0,19% | 6.866.822,00 |
| 13.02.2024 | 32,19 | 32,33 | 31,25 | 31,58 | -2,44% | 6.609.630,00 |
| 12.02.2024 | 32,25 | 32,61 | 32,09 | 32,37 | 0,75% | 4.690.202,00 |
| 09.02.2024 | 32,39 | 32,58 | 32,02 | 32,13 | -0,34% | 6.014.845,00 |
| 08.02.2024 | 32,18 | 32,29 | 31,92 | 32,24 | 0,37% | 4.863.776,00 |
| 07.02.2024 | 32,09 | 32,13 | 31,78 | 32,12 | 0,44% | 1.831.932,00 |
| 06.02.2024 | 31,95 | 32,45 | 31,82 | 31,98 | 0,44% | 2.437.092,00 |
| 05.02.2024 | 31,94 | 32,08 | 31,39 | 31,84 | -0,84% | 2.600.112,00 |
| 02.02.2024 | 32,74 | 32,75 | 32,10 | 32,11 | -2,10% | 3.261.740,00 |
| 01.02.2024 | 33,27 | 33,71 | 32,54 | 32,80 | -0,97% | 3.645.633,00 |
| 31.01.2024 | 33,43 | 33,55 | 33,08 | 33,12 | -1,34% | 2.289.096,00 |
| 30.01.2024 | 32,44 | 33,58 | 32,42 | 33,57 | 2,41% | 3.060.203,00 |
| 29.01.2024 | 32,70 | 32,80 | 32,41 | 32,78 | 0,12% | 3.101.503,00 |
| 26.01.2024 | 32,35 | 32,76 | 32,27 | 32,74 | 1,33% | 3.194.874,00 |
| 25.01.2024 | 32,13 | 32,36 | 31,95 | 32,31 | 1,51% | 2.337.531,00 |
| 24.01.2024 | 31,76 | 31,93 | 31,42 | 31,83 | 0,95% | 3.239.958,00 |
| 23.01.2024 | 31,53 | 31,91 | 31,35 | 31,53 | -0,50% | 2.315.580,00 |
| 22.01.2024 | 31,40 | 31,84 | 31,14 | 31,69 | 0,64% | 3.240.776,00 |
| 19.01.2024 | 31,40 | 31,56 | 31,22 | 31,49 | 0,16% | 2.563.966,00 |
| 18.01.2024 | 31,53 | 31,61 | 31,03 | 31,44 | -0,16% | 2.914.987,00 |
| 17.01.2024 | 31,56 | 31,64 | 31,12 | 31,49 | -1,53% | 3.429.192,00 |
| 16.01.2024 | 32,51 | 32,59 | 31,94 | 31,98 | -2,44% | 3.294.415,00 |
| 12.01.2024 | 33,26 | 33,33 | 32,65 | 32,78 | 0,31% | 2.867.570,00 |
| 11.01.2024 | 32,69 | 32,82 | 32,22 | 32,68 | 0,77% | 5.133.552,00 |
| 10.01.2024 | 32,75 | 32,94 | 32,21 | 32,43 | -0,83% | 3.702.068,00 |
| 09.01.2024 | 33,07 | 33,15 | 32,58 | 32,70 | -1,12% | 4.586.511,00 |
| 08.01.2024 | 32,99 | 33,10 | 32,62 | 33,07 | -2,16% | 4.148.086,00 |
| 05.01.2024 | 34,06 | 34,28 | 33,68 | 33,80 | 0,33% | 3.459.998,00 |
| 04.01.2024 | 34,16 | 34,31 | 33,54 | 33,69 | -0,80% | 4.862.489,00 |
| 03.01.2024 | 32,72 | 33,98 | 32,55 | 33,96 | 5,76% | 6.652.652,00 |
| 02.01.2024 | 32,20 | 32,43 | 31,99 | 32,11 | 0,22% | 5.868.604,00 |
| 29.12.2023 | 32,04 | 32,22 | 31,79 | 32,04 | 0,47% | 1.726.449,00 |
| 28.12.2023 | 32,13 | 32,42 | 31,88 | 31,89 | -1,45% | 2.106.829,00 |
| 27.12.2023 | 32,58 | 32,62 | 32,31 | 32,36 | -1,04% | 3.605.017,00 |
| 26.12.2023 | 32,31 | 32,86 | 32,31 | 32,70 | 2,12% | 1.623.000,00 |
| 22.12.2023 | 32,22 | 32,41 | 31,99 | 32,02 | 0,13% | 2.067.037,00 |
| 21.12.2023 | 31,85 | 32,00 | 31,58 | 31,98 | 0,69% | 8.013.734,00 |
| 20.12.2023 | 32,30 | 32,62 | 31,74 | 31,76 | -1,15% | 2.750.178,00 |
| 19.12.2023 | 31,59 | 32,15 | 31,59 | 32,13 | 2,13% | 3.011.010,00 |
| 18.12.2023 | 31,52 | 31,70 | 31,17 | 31,46 | 1,75% | 3.785.427,00 |
| 15.12.2023 | 31,27 | 31,34 | 30,89 | 30,92 | -1,15% | 4.719.741,00 |
| 14.12.2023 | 31,24 | 31,43 | 31,03 | 31,28 | 2,66% | 8.983.508,00 |
| 13.12.2023 | 29,57 | 30,56 | 29,53 | 30,47 | 2,97% | 5.278.443,00 |
| 12.12.2023 | 29,87 | 29,99 | 29,45 | 29,59 | -2,28% | 4.338.891,00 |
| 11.12.2023 | 30,59 | 30,66 | 30,10 | 30,28 | -1,50% | 8.922.564,00 |
| 08.12.2023 | 30,37 | 30,80 | 30,31 | 30,74 | 1,65% | 5.660.587,00 |
| 07.12.2023 | 30,40 | 30,64 | 29,81 | 30,24 | -0,10% | 5.300.987,00 |
| 06.12.2023 | 31,76 | 31,94 | 30,24 | 30,27 | -5,47% | 8.648.663,00 |
| 05.12.2023 | 32,50 | 32,66 | 32,01 | 32,02 | -1,72% | 4.903.221,00 |
| 04.12.2023 | 32,57 | 32,96 | 32,40 | 32,58 | -1,21% | 4.179.865,00 |
| 01.12.2023 | 33,06 | 33,75 | 32,90 | 32,98 | -0,03% | 7.204.254,00 |
| 30.11.2023 | 32,98 | 33,54 | 32,54 | 32,99 | 0,03% | 11.873.236,00 |
| 29.11.2023 | 32,95 | 33,17 | 32,70 | 32,98 | 0,61% | 8.790.577,00 |
| 28.11.2023 | 32,41 | 32,95 | 32,26 | 32,78 | 1,55% | 5.966.384,00 |
| 27.11.2023 | 32,68 | 32,83 | 32,08 | 32,28 | -1,34% | 6.927.898,00 |