Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,04 | 28,02 | 27,02 | 27,32 | -2,53% | - |
| 25.02.2021 | 29,46 | 29,49 | 28,03 | 28,03 | -3,84% | - |
| 24.02.2021 | 28,93 | 30,14 | 28,90 | 29,15 | 0,81% | - |
| 23.02.2021 | 28,95 | 29,00 | 28,54 | 28,91 | 1,05% | - |
| 22.02.2021 | 28,89 | 29,06 | 28,61 | 28,61 | 3,21% | - |
| 19.02.2021 | 28,03 | 28,06 | 27,53 | 27,72 | 0,43% | - |
| 18.02.2021 | 27,42 | 27,84 | 27,34 | 27,60 | -0,47% | - |
| 17.02.2021 | 27,57 | 27,76 | 27,23 | 27,73 | 0,31% | - |
| 16.02.2021 | 27,64 | 27,86 | 27,40 | 27,65 | 2,81% | - |
| 12.02.2021 | 26,19 | 26,92 | 26,15 | 26,89 | 2,38% | - |
| 11.02.2021 | 26,44 | 26,47 | 25,98 | 26,27 | 1,21% | - |
| 10.02.2021 | 25,87 | 26,10 | 25,58 | 25,95 | 1,74% | - |
| 09.02.2021 | 25,52 | 25,77 | 25,26 | 25,51 | -0,60% | - |
| 08.02.2021 | 25,50 | 25,85 | 25,19 | 25,66 | 1,32% | - |
| 05.02.2021 | 25,17 | 25,33 | 24,99 | 25,33 | 2,55% | - |
| 04.02.2021 | 24,71 | 24,71 | 24,70 | 24,70 | 0,65% | - |
| 03.02.2021 | 24,09 | 24,58 | 23,88 | 24,54 | 3,72% | - |
| 02.02.2021 | 23,77 | 24,04 | 23,31 | 23,66 | 2,78% | - |
| 01.02.2021 | 22,54 | 23,20 | 22,50 | 23,02 | 1,50% | - |
| 29.01.2021 | 23,29 | 23,38 | 22,41 | 22,68 | -1,97% | - |
| 28.01.2021 | 23,04 | 23,29 | 0,00 | 23,13 | 1,05% | - |
| 27.01.2021 | 23,52 | 23,82 | 22,87 | 22,89 | -3,92% | - |
| 26.01.2021 | 24,02 | 24,19 | 23,79 | 23,83 | -2,62% | - |
| 25.01.2021 | 24,36 | 24,49 | 23,79 | 24,47 | 0,58% | - |
| 22.01.2021 | 24,19 | 24,37 | 24,04 | 24,33 | -1,28% | - |
| 21.01.2021 | 24,65 | 24,69 | 24,01 | 24,64 | -1,06% | - |
| 20.01.2021 | 24,87 | 25,15 | 24,62 | 24,91 | 0,40% | - |
| 19.01.2021 | 24,42 | 24,97 | 24,40 | 24,81 | 0,26% | - |
| 15.01.2021 | 25,33 | 25,39 | 24,70 | 24,74 | -5,03% | - |
| 14.01.2021 | 26,12 | 26,42 | 26,03 | 26,05 | -1,18% | - |
| 13.01.2021 | 26,65 | 26,76 | 26,27 | 26,36 | -1,84% | - |
| 12.01.2021 | 26,86 | 26,86 | 26,86 | 26,86 | 1,78% | - |
| 11.01.2021 | 26,32 | 26,69 | 26,31 | 26,39 | -1,68% | - |
| 08.01.2021 | 26,57 | 26,91 | 26,32 | 26,84 | -1,29% | - |
| 07.01.2021 | 27,05 | 27,33 | 26,77 | 27,19 | 1,87% | - |
| 06.01.2021 | 26,83 | 27,23 | 26,47 | 26,69 | 0,26% | - |
| 05.01.2021 | 25,05 | 26,69 | 24,95 | 26,62 | 9,14% | - |
| 04.01.2021 | 24,34 | 24,58 | 24,10 | 24,39 | 0,99% | - |
| 31.12.2020 | 24,48 | 24,51 | 24,07 | 24,15 | -0,74% | - |
| 30.12.2020 | 24,31 | 24,46 | 24,09 | 24,33 | 2,23% | - |
| 29.12.2020 | 23,60 | 23,97 | 23,59 | 23,80 | 1,10% | - |
| 28.12.2020 | 24,01 | 24,01 | 23,30 | 23,54 | -1,84% | - |
| 24.12.2020 | 23,69 | 24,00 | 23,63 | 23,98 | -0,46% | - |
| 23.12.2020 | 23,48 | 24,11 | 23,42 | 24,09 | 4,49% | - |
| 22.12.2020 | 23,05 | 23,05 | 23,05 | 23,05 | -1,75% | - |
| 21.12.2020 | 23,43 | 23,70 | 23,20 | 23,46 | -3,04% | - |
| 18.12.2020 | 24,64 | 24,69 | 24,07 | 24,20 | -1,55% | - |
| 17.12.2020 | 24,44 | 24,76 | 24,22 | 24,58 | 1,03% | - |
| 16.12.2020 | 24,55 | 24,76 | 24,17 | 24,33 | -3,57% | - |
| 15.12.2020 | 24,58 | 25,30 | 24,48 | 25,23 | 2,73% | - |
| 14.12.2020 | 24,80 | 24,84 | 24,38 | 24,56 | -1,92% | - |
| 11.12.2020 | 25,09 | 25,24 | 24,82 | 25,04 | -0,08% | - |
| 10.12.2020 | 25,32 | 25,55 | 24,84 | 25,06 | 3,21% | - |
| 09.12.2020 | 24,60 | 24,61 | 23,96 | 24,28 | -0,94% | - |
| 08.12.2020 | 24,48 | 24,60 | 23,97 | 24,51 | -1,21% | - |
| 07.12.2020 | 24,81 | 24,81 | 24,81 | 24,81 | -1,35% | - |
| 04.12.2020 | 24,86 | 25,24 | 24,77 | 25,15 | 5,32% | - |
| 03.12.2020 | 23,53 | 24,15 | 23,44 | 23,88 | 1,96% | - |
| 02.12.2020 | 23,26 | 24,05 | 23,23 | 23,42 | 1,47% | - |
| 01.12.2020 | 23,19 | 23,19 | 20,87 | 23,08 | 0,83% | - |
| 30.11.2020 | 23,39 | 23,50 | 22,86 | 22,89 | -5,57% | - |
| 27.11.2020 | 23,96 | 24,46 | 23,54 | 24,24 | 2,32% | - |
| 25.11.2020 | 23,88 | 24,14 | 23,54 | 23,69 | -1,04% | - |
| 24.11.2020 | 23,89 | 24,52 | 23,83 | 23,94 | 4,96% | - |
| 23.11.2020 | 22,42 | 22,84 | 22,37 | 22,81 | 5,02% | - |
| 20.11.2020 | 21,32 | 21,78 | 21,27 | 21,72 | 1,54% | - |
| 19.11.2020 | 21,39 | 21,39 | 21,39 | 21,39 | -1,57% | - |
| 18.11.2020 | 21,69 | 22,11 | 21,55 | 21,73 | 2,07% | - |
| 17.11.2020 | 20,97 | 21,40 | 20,92 | 21,29 | 1,74% | - |
| 16.11.2020 | 20,71 | 20,96 | 20,47 | 20,92 | 4,42% | - |
| 13.11.2020 | 20,08 | 20,22 | 19,62 | 20,04 | 1,16% | - |
| 12.11.2020 | 20,53 | 20,65 | 19,69 | 19,81 | -7,39% | - |
| 11.11.2020 | 21,22 | 21,68 | 21,16 | 21,39 | 2,59% | - |
| 10.11.2020 | 20,30 | 20,86 | 0,00 | 20,85 | 3,99% | - |
| 09.11.2020 | 18,92 | 20,23 | 18,77 | 20,05 | 22,26% | - |
| 06.11.2020 | 16,74 | 16,81 | 16,36 | 16,40 | -2,32% | - |
| 05.11.2020 | 17,12 | 17,19 | 16,78 | 16,79 | 0,18% | - |
| 04.11.2020 | 16,76 | 16,76 | 16,76 | 16,76 | 0,30% | - |
| 03.11.2020 | 16,80 | 16,99 | 16,50 | 16,71 | 1,80% | - |
| 02.11.2020 | 0,00 | 16,42 | 0,00 | 16,41 | 3,05% | - |
| 30.10.2020 | 15,93 | 15,93 | 15,93 | 15,93 | 1,53% | - |
| 29.10.2020 | 15,38 | 15,75 | 15,26 | 15,69 | -0,57% | - |
| 28.10.2020 | 15,69 | 16,15 | 15,64 | 15,78 | -3,96% | - |
| 27.10.2020 | 16,36 | 16,59 | 16,27 | 16,43 | 0,92% | - |
| 26.10.2020 | 16,50 | 16,63 | 16,21 | 16,28 | -4,63% | - |
| 23.10.2020 | 17,12 | 17,23 | 16,81 | 17,07 | -0,29% | - |
| 22.10.2020 | 16,96 | 17,29 | 16,79 | 17,12 | 1,06% | - |
| 21.10.2020 | 17,17 | 17,48 | 16,94 | 16,94 | -2,81% | - |
| 20.10.2020 | 17,31 | 17,79 | 17,12 | 17,43 | 0,17% | - |
| 19.10.2020 | 17,78 | 17,90 | 17,39 | 17,40 | -1,25% | - |
| 16.10.2020 | 0,00 | 18,08 | 0,00 | 17,62 | -1,87% | - |
| 15.10.2020 | 17,57 | 18,07 | 17,56 | 17,95 | -0,58% | - |
| 14.10.2020 | 18,36 | 18,68 | 17,99 | 18,06 | 1,09% | - |
| 13.10.2020 | 17,86 | 17,86 | 17,86 | 17,86 | -0,89% | - |
| 12.10.2020 | 17,83 | 18,15 | 17,77 | 18,02 | 0,70% | - |
| 09.10.2020 | 17,74 | 17,96 | 17,46 | 17,90 | -0,45% | - |
| 08.10.2020 | 17,21 | 18,18 | 17,06 | 17,98 | 7,15% | - |
| 07.10.2020 | 0,00 | 16,89 | 0,00 | 16,78 | 3,20% | - |
| 06.10.2020 | 16,10 | 16,73 | 16,00 | 16,26 | 0,81% | - |
| 05.10.2020 | 16,13 | 16,13 | 16,12 | 16,13 | 3,00% | - |