21,271$
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 21,07 | 21,35 | 20,97 | 21,27 | 0,81% | 6.515.845,00 |
| 22.04.2024 | 20,68 | 21,29 | 20,61 | 21,10 | 1,20% | 6.505.111,00 |
| 19.04.2024 | 20,61 | 21,10 | 20,57 | 20,85 | 0,92% | 6.443.358,00 |
| 18.04.2024 | 20,76 | 21,03 | 20,48 | 20,66 | -0,19% | 9.361.291,00 |
| 17.04.2024 | 20,59 | 21,21 | 20,55 | 20,70 | 0,34% | 16.289.903,00 |
| 16.04.2024 | 20,44 | 20,82 | 20,25 | 20,63 | 0,39% | 12.801.916,00 |
| 15.04.2024 | 20,99 | 21,03 | 20,54 | 20,55 | -1,91% | 13.205.955,00 |
| 12.04.2024 | 21,35 | 21,55 | 20,88 | 20,95 | -0,66% | 13.584.986,00 |
| 11.04.2024 | 21,85 | 21,90 | 21,00 | 21,09 | -3,26% | 18.856.805,00 |
| 10.04.2024 | 21,44 | 21,88 | 21,44 | 21,80 | 1,07% | 8.382.935,00 |
| 09.04.2024 | 21,53 | 21,64 | 21,40 | 21,57 | 0,56% | 8.500.682,00 |
| 08.04.2024 | 21,39 | 21,54 | 21,25 | 21,45 | 0,33% | 8.179.977,00 |
| 05.04.2024 | 21,11 | 21,46 | 20,93 | 21,38 | 1,28% | 6.822.151,00 |
| 04.04.2024 | 20,99 | 21,21 | 20,89 | 21,11 | 0,57% | 8.713.382,00 |
| 03.04.2024 | 20,50 | 21,02 | 20,42 | 20,99 | 2,74% | 7.915.811,00 |
| 02.04.2024 | 20,34 | 20,49 | 20,14 | 20,43 | 1,59% | 7.404.850,00 |
| 01.04.2024 | 20,06 | 20,17 | 19,83 | 20,11 | 0,60% | 7.374.230,00 |
| 28.03.2024 | 19,97 | 20,06 | 19,87 | 19,99 | 0,76% | 5.328.693,00 |
| 27.03.2024 | 19,59 | 19,90 | 19,59 | 19,84 | -0,20% | 7.394.422,00 |
| 26.03.2024 | 19,93 | 20,01 | 19,84 | 19,88 | 0,30% | 16.101.107,00 |
| 25.03.2024 | 19,45 | 19,91 | 19,43 | 19,82 | 2,38% | 12.680.423,00 |
| 22.03.2024 | 19,33 | 19,40 | 19,16 | 19,36 | 0,21% | 8.108.162,00 |
| 21.03.2024 | 19,20 | 19,34 | 19,04 | 19,32 | 0,47% | 9.768.152,00 |
| 20.03.2024 | 18,89 | 19,31 | 18,83 | 19,23 | 0,84% | 8.399.148,00 |
| 19.03.2024 | 18,91 | 19,17 | 18,86 | 19,07 | 0,58% | 7.634.751,00 |
| 18.03.2024 | 18,71 | 18,99 | 18,62 | 18,96 | 2,05% | 9.782.034,00 |
| 15.03.2024 | 18,65 | 18,90 | 18,54 | 18,58 | -0,38% | 11.553.077,00 |
| 14.03.2024 | 18,42 | 18,67 | 18,42 | 18,65 | 1,25% | 10.777.903,00 |
| 13.03.2024 | 18,15 | 18,62 | 18,15 | 18,42 | 2,73% | 12.721.274,00 |
| 12.03.2024 | 17,80 | 17,97 | 17,70 | 17,93 | 0,67% | 9.050.660,00 |
| 11.03.2024 | 17,54 | 17,90 | 17,40 | 17,81 | 0,85% | 9.854.777,00 |
| 08.03.2024 | 17,91 | 17,95 | 17,50 | 17,66 | -1,45% | 12.247.308,00 |
| 07.03.2024 | 17,87 | 18,16 | 17,83 | 17,92 | 0,34% | 23.248.654,00 |
| 06.03.2024 | 17,89 | 18,05 | 17,71 | 17,86 | 1,82% | 15.798.723,00 |
| 05.03.2024 | 17,51 | 17,77 | 17,45 | 17,54 | 0,57% | 15.738.421,00 |
| 04.03.2024 | 17,75 | 17,83 | 17,44 | 17,44 | -1,47% | 16.035.858,00 |
| 01.03.2024 | 17,66 | 18,03 | 17,60 | 17,70 | 1,55% | 23.147.236,00 |
| 29.02.2024 | 17,35 | 17,69 | 17,26 | 17,43 | 0,98% | 13.674.168,00 |
| 28.02.2024 | 17,47 | 17,64 | 17,21 | 17,26 | -1,54% | 11.147.079,00 |
| 27.02.2024 | 17,85 | 18,00 | 17,49 | 17,53 | -1,07% | 9.475.521,00 |
| 26.02.2024 | 17,52 | 17,75 | 17,45 | 17,72 | 0,57% | 9.263.649,00 |
| 23.02.2024 | 17,56 | 17,69 | 17,34 | 17,62 | 0,11% | 8.089.251,00 |
| 22.02.2024 | 17,40 | 17,72 | 17,31 | 17,60 | 0,57% | 8.519.764,00 |
| 21.02.2024 | 17,15 | 17,51 | 17,09 | 17,50 | 1,86% | 8.612.769,00 |
| 20.02.2024 | 17,46 | 17,60 | 17,11 | 17,18 | -1,32% | 12.274.830,00 |
| 16.02.2024 | 17,45 | 17,62 | 17,34 | 17,41 | -0,29% | 11.246.207,00 |
| 15.02.2024 | 16,26 | 17,58 | 16,26 | 17,46 | 7,45% | 21.124.971,00 |
| 14.02.2024 | 16,41 | 16,54 | 16,13 | 16,25 | 0,18% | 13.562.014,00 |
| 13.02.2024 | 16,42 | 16,47 | 16,01 | 16,22 | -2,05% | 17.035.170,00 |
| 12.02.2024 | 16,25 | 16,57 | 16,25 | 16,56 | 2,03% | 12.102.548,00 |
| 09.02.2024 | 16,36 | 16,46 | 16,16 | 16,23 | -0,43% | 10.188.219,00 |
| 08.02.2024 | 15,95 | 16,36 | 15,91 | 16,30 | 2,52% | 11.521.919,00 |
| 07.02.2024 | 15,87 | 15,95 | 15,68 | 15,90 | 0,38% | 12.572.553,00 |
| 06.02.2024 | 15,85 | 16,10 | 15,74 | 15,84 | 0,64% | 8.425.053,00 |
| 05.02.2024 | 15,73 | 15,92 | 15,47 | 15,74 | -0,57% | 10.751.123,00 |
| 02.02.2024 | 16,06 | 16,12 | 15,75 | 15,83 | -1,86% | 10.938.523,00 |
| 01.02.2024 | 16,25 | 16,59 | 16,00 | 16,13 | -0,31% | 11.046.681,00 |
| 31.01.2024 | 16,39 | 16,48 | 16,16 | 16,18 | -1,58% | 10.845.719,00 |
| 30.01.2024 | 15,98 | 16,46 | 15,95 | 16,44 | 2,05% | 12.659.190,00 |
| 29.01.2024 | 16,16 | 16,19 | 15,96 | 16,11 | -0,56% | 11.481.185,00 |
| 26.01.2024 | 15,85 | 16,23 | 15,68 | 16,20 | 2,21% | 14.049.124,00 |
| 25.01.2024 | 15,60 | 15,91 | 15,46 | 15,85 | 2,66% | 14.447.132,00 |
| 24.01.2024 | 15,26 | 15,48 | 15,17 | 15,44 | 1,91% | 14.308.928,00 |
| 23.01.2024 | 14,94 | 15,34 | 14,91 | 15,15 | 0,93% | 9.827.099,00 |
| 22.01.2024 | 14,84 | 15,17 | 14,74 | 15,01 | 0,60% | 11.307.687,00 |
| 19.01.2024 | 14,90 | 15,05 | 14,81 | 14,92 | 0,13% | 8.614.061,00 |
| 18.01.2024 | 14,92 | 15,00 | 14,69 | 14,90 | 0,00% | 19.147.162,00 |
| 17.01.2024 | 15,07 | 15,12 | 14,80 | 14,90 | -2,61% | 15.735.849,00 |
| 16.01.2024 | 15,62 | 15,63 | 15,24 | 15,30 | -1,99% | 11.891.097,00 |
| 12.01.2024 | 16,16 | 16,19 | 15,58 | 15,61 | -1,76% | 12.644.039,00 |
| 11.01.2024 | 16,25 | 16,29 | 15,84 | 15,89 | -1,67% | 11.372.603,00 |
| 10.01.2024 | 16,20 | 16,38 | 16,07 | 16,16 | -0,06% | 9.882.531,00 |
| 09.01.2024 | 16,30 | 16,36 | 16,03 | 16,17 | -0,86% | 7.903.850,00 |
| 08.01.2024 | 16,09 | 16,33 | 15,92 | 16,31 | -1,15% | 11.462.238,00 |
| 05.01.2024 | 16,57 | 16,78 | 16,46 | 16,50 | 0,61% | 9.199.218,00 |
| 04.01.2024 | 17,16 | 17,19 | 16,38 | 16,40 | -3,59% | 9.646.541,00 |
| 03.01.2024 | 16,60 | 17,06 | 16,55 | 17,01 | 2,59% | 8.540.800,00 |
| 02.01.2024 | 16,81 | 16,85 | 16,56 | 16,58 | -0,42% | 7.731.671,00 |
| 29.12.2023 | 16,70 | 16,76 | 16,61 | 16,65 | -0,12% | 8.044.554,00 |
| 28.12.2023 | 16,86 | 16,97 | 16,64 | 16,67 | -1,48% | 7.040.256,00 |
| 27.12.2023 | 17,03 | 17,11 | 16,89 | 16,92 | -1,34% | 6.233.376,00 |
| 26.12.2023 | 17,13 | 17,24 | 17,06 | 17,15 | 2,51% | 4.879.509,00 |
| 22.12.2023 | 16,87 | 16,91 | 16,59 | 16,73 | 0,36% | 11.089.652,00 |
| 21.12.2023 | 16,55 | 16,68 | 16,45 | 16,67 | 0,91% | 16.124.750,00 |
| 20.12.2023 | 16,97 | 17,12 | 16,51 | 16,52 | -1,90% | 10.395.995,00 |
| 19.12.2023 | 16,47 | 16,87 | 16,45 | 16,84 | 2,81% | 13.683.470,00 |
| 18.12.2023 | 16,69 | 16,73 | 16,34 | 16,38 | 0,80% | 12.779.655,00 |
| 15.12.2023 | 16,74 | 16,74 | 16,25 | 16,25 | -2,81% | 12.783.621,00 |
| 14.12.2023 | 16,50 | 16,75 | 16,44 | 16,72 | 3,15% | 20.556.032,00 |
| 13.12.2023 | 15,82 | 16,23 | 15,73 | 16,21 | 2,92% | 17.905.567,00 |
| 12.12.2023 | 15,88 | 15,88 | 15,55 | 15,75 | -2,60% | 14.845.091,00 |
| 11.12.2023 | 16,22 | 16,34 | 16,04 | 16,17 | -0,74% | 11.594.868,00 |
| 08.12.2023 | 16,33 | 16,40 | 16,08 | 16,29 | 1,43% | 12.489.556,00 |
| 07.12.2023 | 16,35 | 16,35 | 15,87 | 16,06 | -0,93% | 13.238.401,00 |
| 06.12.2023 | 16,60 | 16,75 | 16,19 | 16,21 | -2,93% | 9.043.827,00 |
| 05.12.2023 | 17,12 | 17,24 | 16,69 | 16,70 | -2,68% | 8.613.332,00 |
| 04.12.2023 | 17,46 | 17,59 | 17,15 | 17,16 | -3,11% | 7.794.012,00 |
| 01.12.2023 | 17,68 | 18,10 | 17,67 | 17,71 | -0,28% | 10.937.982,00 |
| 30.11.2023 | 17,94 | 18,15 | 17,51 | 17,76 | 0,62% | 9.997.022,00 |
| 29.11.2023 | 17,76 | 17,83 | 17,48 | 17,65 | -0,06% | 6.916.778,00 |