74,650$
-0,28%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 75,74 | 75,82 | 74,19 | 74,65 | -0,28% | 2.752.639,00 |
| 02.05.2024 | 74,33 | 75,83 | 73,35 | 74,86 | -0,12% | 2.634.651,00 |
| 01.05.2024 | 75,75 | 76,06 | 74,65 | 74,95 | -1,15% | 2.921.081,00 |
| 30.04.2024 | 77,69 | 77,69 | 75,72 | 75,82 | -3,04% | 2.096.768,00 |
| 29.04.2024 | 78,21 | 78,32 | 77,37 | 78,20 | 0,29% | 1.314.856,00 |
| 26.04.2024 | 78,00 | 78,23 | 76,95 | 77,97 | 0,81% | 1.599.385,00 |
| 25.04.2024 | 76,50 | 77,76 | 75,95 | 77,34 | 0,56% | 2.580.304,00 |
| 24.04.2024 | 77,12 | 77,25 | 76,42 | 76,91 | -0,21% | 2.561.634,00 |
| 23.04.2024 | 76,35 | 77,20 | 75,73 | 77,07 | 0,39% | 2.906.393,00 |
| 22.04.2024 | 76,33 | 77,55 | 75,85 | 76,77 | 0,29% | 3.882.062,00 |
| 19.04.2024 | 76,75 | 77,55 | 76,50 | 76,55 | -0,36% | 3.742.367,00 |
| 18.04.2024 | 77,33 | 77,70 | 76,07 | 76,83 | -0,51% | 2.049.676,00 |
| 17.04.2024 | 77,34 | 78,74 | 76,67 | 77,22 | -0,22% | 4.038.834,00 |
| 16.04.2024 | 76,94 | 78,29 | 76,68 | 77,39 | -0,19% | 5.666.559,00 |
| 15.04.2024 | 79,45 | 79,58 | 77,11 | 77,54 | -2,13% | 5.751.640,00 |
| 12.04.2024 | 81,61 | 82,01 | 78,65 | 79,23 | -2,93% | 6.189.049,00 |
| 11.04.2024 | 82,58 | 82,58 | 79,80 | 81,62 | -0,85% | 12.353.876,00 |
| 10.04.2024 | 81,38 | 82,51 | 81,03 | 82,32 | 0,65% | 3.651.320,00 |
| 09.04.2024 | 81,13 | 81,92 | 80,41 | 81,79 | 1,20% | 3.933.214,00 |
| 08.04.2024 | 81,18 | 81,25 | 79,68 | 80,82 | -0,44% | 4.706.744,00 |
| 05.04.2024 | 79,93 | 81,20 | 78,83 | 81,18 | 1,35% | 4.199.406,00 |
| 04.04.2024 | 79,78 | 80,10 | 79,12 | 80,10 | 0,91% | 3.680.328,00 |
| 03.04.2024 | 78,27 | 79,72 | 78,25 | 79,38 | 1,53% | 1.686.969,00 |
| 02.04.2024 | 77,71 | 78,42 | 76,85 | 78,18 | 1,40% | 1.764.095,00 |
| 01.04.2024 | 76,96 | 77,40 | 75,89 | 77,10 | 1,02% | 4.569.927,00 |
| 28.03.2024 | 76,11 | 76,56 | 75,55 | 76,32 | 1,13% | 2.002.585,00 |
| 27.03.2024 | 74,75 | 75,84 | 74,49 | 75,47 | 0,49% | 3.517.927,00 |
| 26.03.2024 | 75,97 | 75,99 | 75,08 | 75,10 | -0,92% | 2.363.044,00 |
| 25.03.2024 | 74,25 | 75,88 | 74,25 | 75,80 | 2,29% | 2.017.915,00 |
| 22.03.2024 | 74,31 | 74,37 | 73,52 | 74,10 | -0,23% | 1.821.724,00 |
| 21.03.2024 | 73,90 | 74,52 | 73,62 | 74,27 | 0,65% | 1.746.963,00 |
| 20.03.2024 | 72,83 | 73,85 | 72,79 | 73,79 | 0,44% | 951.074,00 |
| 19.03.2024 | 73,10 | 74,01 | 73,10 | 73,47 | 0,08% | 1.289.678,00 |
| 18.03.2024 | 72,56 | 73,53 | 72,39 | 73,41 | 1,12% | 2.144.858,00 |
| 15.03.2024 | 73,40 | 73,75 | 72,38 | 72,60 | -1,40% | 2.108.240,00 |
| 14.03.2024 | 73,49 | 73,79 | 73,14 | 73,63 | -0,39% | 3.414.974,00 |
| 13.03.2024 | 72,54 | 74,20 | 72,54 | 73,92 | 2,58% | 4.498.879,00 |
| 12.03.2024 | 72,21 | 72,32 | 71,64 | 72,06 | -0,11% | 1.406.550,00 |
| 11.03.2024 | 71,42 | 72,15 | 70,84 | 72,14 | 0,63% | 1.400.165,00 |
| 08.03.2024 | 72,17 | 72,81 | 71,03 | 71,69 | -0,60% | 2.763.974,00 |
| 07.03.2024 | 72,02 | 73,19 | 71,81 | 72,12 | 0,33% | 2.364.840,00 |
| 06.03.2024 | 72,48 | 72,61 | 71,33 | 71,88 | 0,80% | 2.486.524,00 |
| 05.03.2024 | 70,91 | 72,39 | 70,34 | 71,31 | 1,11% | 2.555.405,00 |
| 04.03.2024 | 71,79 | 72,12 | 70,49 | 70,53 | -2,14% | 2.519.990,00 |
| 01.03.2024 | 70,15 | 72,82 | 69,87 | 72,07 | 3,42% | 5.906.873,00 |
| 29.02.2024 | 67,30 | 69,89 | 67,16 | 69,69 | 5,22% | 4.288.681,00 |
| 28.02.2024 | 65,93 | 66,43 | 65,80 | 66,23 | 0,18% | 2.996.104,00 |
| 27.02.2024 | 66,24 | 66,81 | 65,86 | 66,11 | 0,35% | 3.629.170,00 |
| 26.02.2024 | 65,08 | 66,08 | 64,88 | 65,88 | 0,86% | 2.595.452,00 |
| 23.02.2024 | 65,47 | 65,90 | 65,03 | 65,32 | -1,43% | 2.694.584,00 |
| 22.02.2024 | 64,86 | 66,48 | 64,70 | 66,27 | 1,86% | 3.179.247,00 |
| 21.02.2024 | 63,23 | 65,22 | 63,21 | 65,06 | 2,96% | 2.529.938,00 |
| 20.02.2024 | 63,05 | 64,04 | 62,78 | 63,19 | 0,11% | 2.197.507,00 |
| 16.02.2024 | 62,65 | 63,37 | 62,46 | 63,12 | 0,32% | 1.869.650,00 |
| 15.02.2024 | 60,10 | 62,99 | 60,10 | 62,92 | 4,76% | 3.089.801,00 |
| 14.02.2024 | 59,90 | 60,34 | 59,53 | 60,06 | 1,11% | 2.942.136,00 |
| 13.02.2024 | 60,75 | 61,02 | 58,91 | 59,40 | -2,69% | 2.755.209,00 |
| 12.02.2024 | 61,01 | 61,23 | 60,60 | 61,04 | 0,36% | 2.003.692,00 |
| 09.02.2024 | 60,69 | 61,00 | 60,35 | 60,82 | 0,40% | 2.211.811,00 |
| 08.02.2024 | 60,41 | 60,89 | 60,00 | 60,58 | 0,43% | 3.908.206,00 |
| 07.02.2024 | 60,90 | 61,12 | 59,88 | 60,32 | -1,07% | 2.768.516,00 |
| 06.02.2024 | 60,47 | 61,13 | 59,89 | 60,97 | 1,67% | 2.753.497,00 |
| 05.02.2024 | 60,57 | 60,87 | 59,32 | 59,97 | -1,12% | 5.819.352,00 |
| 02.02.2024 | 62,80 | 63,17 | 60,26 | 60,65 | -3,91% | 7.219.916,00 |
| 01.02.2024 | 64,19 | 64,85 | 63,02 | 63,12 | -1,36% | 2.022.936,00 |
| 31.01.2024 | 64,94 | 65,11 | 63,84 | 63,99 | -1,58% | 1.796.862,00 |
| 30.01.2024 | 63,48 | 65,03 | 63,47 | 65,02 | 1,83% | 3.092.326,00 |
| 29.01.2024 | 64,19 | 64,68 | 63,49 | 63,85 | -0,75% | 2.930.805,00 |
| 26.01.2024 | 64,46 | 64,95 | 63,51 | 64,33 | -0,16% | 2.861.885,00 |
| 25.01.2024 | 63,35 | 64,44 | 63,35 | 64,43 | 2,14% | 2.262.165,00 |
| 24.01.2024 | 63,33 | 63,57 | 62,57 | 63,08 | 0,61% | 2.079.153,00 |
| 23.01.2024 | 62,28 | 63,39 | 62,17 | 62,70 | 0,50% | 1.732.676,00 |
| 22.01.2024 | 62,89 | 62,93 | 61,95 | 62,39 | -0,94% | 5.000.838,00 |
| 19.01.2024 | 62,59 | 63,05 | 62,28 | 62,98 | 0,62% | 1.981.262,00 |
| 18.01.2024 | 63,06 | 63,11 | 62,21 | 62,59 | -0,54% | 2.867.171,00 |
| 17.01.2024 | 62,78 | 63,03 | 62,04 | 62,93 | -0,96% | 2.712.976,00 |
| 16.01.2024 | 65,27 | 65,93 | 63,46 | 63,54 | -2,55% | 2.812.177,00 |
| 12.01.2024 | 66,24 | 66,59 | 65,11 | 65,20 | 0,26% | 4.591.047,00 |
| 11.01.2024 | 65,39 | 65,45 | 64,49 | 65,03 | 0,71% | 1.964.337,00 |
| 10.01.2024 | 65,18 | 65,70 | 64,48 | 64,57 | -0,84% | 2.943.013,00 |
| 09.01.2024 | 65,77 | 65,85 | 64,62 | 65,12 | -0,53% | 3.333.491,00 |
| 08.01.2024 | 65,71 | 65,95 | 64,86 | 65,47 | -2,39% | 2.816.505,00 |
| 05.01.2024 | 67,03 | 67,59 | 66,75 | 67,07 | 0,68% | 1.413.459,00 |
| 04.01.2024 | 67,79 | 68,13 | 66,38 | 66,62 | -1,35% | 4.478.964,00 |
| 03.01.2024 | 65,34 | 67,62 | 65,23 | 67,53 | 2,72% | 1.925.835,00 |
| 02.01.2024 | 65,41 | 66,12 | 65,35 | 65,74 | 0,34% | 1.799.386,00 |
| 29.12.2023 | 65,38 | 65,92 | 65,19 | 65,52 | 0,28% | 1.578.640,00 |
| 28.12.2023 | 66,07 | 66,71 | 65,32 | 65,34 | -1,82% | 1.432.411,00 |
| 27.12.2023 | 67,16 | 67,36 | 66,31 | 66,55 | -1,48% | 2.053.173,00 |
| 26.12.2023 | 65,67 | 68,06 | 65,67 | 67,55 | 3,54% | 2.177.003,00 |
| 22.12.2023 | 65,52 | 65,77 | 64,89 | 65,24 | 0,54% | 2.891.466,00 |
| 21.12.2023 | 63,86 | 64,96 | 63,77 | 64,89 | 1,69% | 2.903.819,00 |
| 20.12.2023 | 64,81 | 65,78 | 63,73 | 63,81 | -0,81% | 3.902.280,00 |
| 19.12.2023 | 63,66 | 64,45 | 63,35 | 64,33 | 1,60% | 1.964.492,00 |
| 18.12.2023 | 63,43 | 64,18 | 63,26 | 63,32 | 1,47% | 3.601.051,00 |
| 15.12.2023 | 64,54 | 64,75 | 62,31 | 62,40 | -3,55% | 5.055.034,00 |
| 14.12.2023 | 64,74 | 65,00 | 63,86 | 64,70 | 1,94% | 4.359.810,00 |
| 13.12.2023 | 61,75 | 63,53 | 61,43 | 63,47 | 3,27% | 3.506.253,00 |
| 12.12.2023 | 61,55 | 61,66 | 60,49 | 61,46 | -1,63% | 2.261.147,00 |
| 11.12.2023 | 61,99 | 62,66 | 61,83 | 62,48 | 0,13% | 2.500.058,00 |