20,110$
-0,40%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 20,09 | 20,23 | 19,78 | 20,12 | -0,35% | 1.661.634,00 |
| 14.05.2024 | 20,42 | 20,47 | 20,10 | 20,19 | -1,13% | 6.265.076,00 |
| 13.05.2024 | 20,72 | 20,77 | 20,29 | 20,42 | -0,54% | 4.345.144,00 |
| 10.05.2024 | 20,94 | 20,96 | 20,48 | 20,53 | -1,16% | 3.930.727,00 |
| 09.05.2024 | 20,77 | 20,97 | 20,73 | 20,77 | 0,10% | 4.282.385,00 |
| 08.05.2024 | 20,49 | 20,78 | 20,39 | 20,75 | 0,68% | 5.049.519,00 |
| 07.05.2024 | 20,63 | 20,76 | 20,48 | 20,61 | -0,34% | 5.944.533,00 |
| 06.05.2024 | 20,75 | 21,04 | 20,63 | 20,68 | 0,93% | 6.264.173,00 |
| 03.05.2024 | 20,84 | 20,84 | 20,31 | 20,49 | -0,39% | 8.227.200,00 |
| 02.05.2024 | 20,61 | 20,80 | 20,46 | 20,57 | 1,13% | 8.284.928,00 |
| 01.05.2024 | 20,70 | 20,91 | 20,06 | 20,34 | -1,07% | 16.148.440,00 |
| 30.04.2024 | 21,40 | 21,42 | 20,54 | 20,56 | -4,55% | 15.614.556,00 |
| 29.04.2024 | 21,57 | 21,58 | 21,30 | 21,54 | 0,37% | 6.966.343,00 |
| 26.04.2024 | 21,27 | 21,57 | 21,16 | 21,46 | 0,85% | 7.791.147,00 |
| 25.04.2024 | 20,96 | 21,40 | 20,96 | 21,28 | 0,24% | 7.120.321,00 |
| 24.04.2024 | 21,31 | 21,36 | 21,04 | 21,23 | -0,19% | 5.832.279,00 |
| 23.04.2024 | 21,07 | 21,35 | 20,97 | 21,27 | 0,81% | 6.331.617,00 |
| 22.04.2024 | 20,68 | 21,29 | 20,61 | 21,10 | 1,20% | 6.088.838,00 |
| 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% | 9.356.326,00 |
| 17.04.2024 | 20,59 | 21,21 | 20,55 | 20,70 | 0,34% | 16.251.747,00 |
| 16.04.2024 | 20,44 | 20,82 | 20,25 | 20,63 | 0,39% | 12.524.341,00 |
| 15.04.2024 | 20,99 | 21,03 | 20,54 | 20,55 | -1,91% | 12.928.814,00 |
| 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% | 18.449.963,00 |
| 10.04.2024 | 21,44 | 21,88 | 21,44 | 21,80 | 1,07% | 8.377.196,00 |
| 09.04.2024 | 21,53 | 21,64 | 21,40 | 21,57 | 0,56% | 8.218.687,00 |
| 08.04.2024 | 21,39 | 21,54 | 21,25 | 21,45 | 0,33% | 7.938.878,00 |
| 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% | 8.625.409,00 |
| 03.04.2024 | 20,50 | 21,02 | 20,42 | 20,99 | 2,74% | 7.696.837,00 |
| 02.04.2024 | 20,34 | 20,49 | 20,14 | 20,43 | 1,59% | 6.729.296,00 |
| 01.04.2024 | 20,06 | 20,17 | 19,83 | 20,11 | 0,60% | 6.066.119,00 |
| 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% | 6.940.919,00 |
| 26.03.2024 | 19,93 | 20,01 | 19,84 | 19,88 | 0,30% | 15.716.828,00 |
| 25.03.2024 | 19,45 | 19,91 | 19,43 | 19,82 | 2,38% | 12.139.652,00 |
| 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% | 9.407.227,00 |
| 20.03.2024 | 18,89 | 19,31 | 18,83 | 19,23 | 0,84% | 8.163.338,00 |
| 19.03.2024 | 18,91 | 19,17 | 18,86 | 19,07 | 0,58% | 7.387.483,00 |
| 18.03.2024 | 18,71 | 18,99 | 18,62 | 18,96 | 2,05% | 9.671.013,00 |
| 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% | 10.578.114,00 |
| 13.03.2024 | 18,15 | 18,62 | 18,15 | 18,42 | 2,73% | 12.552.214,00 |
| 12.03.2024 | 17,80 | 17,97 | 17,70 | 17,93 | 0,67% | 8.693.805,00 |
| 11.03.2024 | 17,54 | 17,90 | 17,40 | 17,81 | 0,85% | 9.712.012,00 |
| 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% | 22.120.155,00 |
| 06.03.2024 | 17,89 | 18,05 | 17,71 | 17,86 | 1,82% | 15.394.449,00 |
| 05.03.2024 | 17,51 | 17,77 | 17,45 | 17,54 | 0,57% | 14.938.465,00 |
| 04.03.2024 | 17,75 | 17,83 | 17,44 | 17,44 | -1,47% | 14.135.407,00 |
| 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% | 12.929.244,00 |
| 28.02.2024 | 17,47 | 17,64 | 17,21 | 17,26 | -1,54% | 10.949.411,00 |
| 27.02.2024 | 17,85 | 18,00 | 17,49 | 17,53 | -1,07% | 9.381.223,00 |
| 26.02.2024 | 17,52 | 17,75 | 17,45 | 17,72 | 0,57% | 9.229.275,00 |
| 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% | 8.286.730,00 |
| 21.02.2024 | 17,15 | 17,51 | 17,09 | 17,50 | 1,86% | 8.407.570,00 |
| 20.02.2024 | 17,46 | 17,60 | 17,11 | 17,18 | -1,32% | 12.195.370,00 |
| 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% | 21.118.056,00 |
| 14.02.2024 | 16,41 | 16,54 | 16,13 | 16,25 | 0,18% | 13.394.786,00 |
| 13.02.2024 | 16,42 | 16,47 | 16,01 | 16,22 | -2,05% | 16.916.427,00 |
| 12.02.2024 | 16,25 | 16,57 | 16,25 | 16,56 | 2,03% | 11.882.949,00 |
| 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% | 11.250.663,00 |
| 07.02.2024 | 15,87 | 15,95 | 15,68 | 15,90 | 0,38% | 12.279.048,00 |
| 06.02.2024 | 15,85 | 16,10 | 15,74 | 15,84 | 0,64% | 7.991.039,00 |
| 05.02.2024 | 15,73 | 15,92 | 15,47 | 15,74 | -0,57% | 9.853.257,00 |
| 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% | 10.703.843,00 |
| 31.01.2024 | 16,39 | 16,48 | 16,16 | 16,18 | -1,58% | 10.537.550,00 |
| 30.01.2024 | 15,98 | 16,46 | 15,95 | 16,44 | 2,05% | 12.412.605,00 |
| 29.01.2024 | 16,16 | 16,19 | 15,96 | 16,11 | -0,56% | 10.312.982,00 |
| 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% | 13.898.873,00 |
| 24.01.2024 | 15,26 | 15,48 | 15,17 | 15,44 | 1,91% | 12.933.212,00 |
| 23.01.2024 | 14,94 | 15,34 | 14,91 | 15,15 | 0,93% | 9.790.743,00 |
| 22.01.2024 | 14,84 | 15,17 | 14,74 | 15,01 | 0,60% | 11.225.160,00 |
| 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% | 11.406.078,00 |
| 17.01.2024 | 15,07 | 15,12 | 14,80 | 14,90 | -2,61% | 15.522.511,00 |
| 16.01.2024 | 15,62 | 15,63 | 15,24 | 15,30 | -1,99% | 11.889.726,00 |
| 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% | 11.218.411,00 |
| 10.01.2024 | 16,20 | 16,38 | 16,07 | 16,16 | -0,06% | 9.876.274,00 |
| 09.01.2024 | 16,30 | 16,36 | 16,03 | 16,17 | -0,86% | 7.631.708,00 |
| 08.01.2024 | 16,09 | 16,33 | 15,92 | 16,31 | -1,15% | 10.816.198,00 |
| 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% | 9.488.170,00 |
| 03.01.2024 | 16,60 | 17,06 | 16,55 | 17,01 | 2,59% | 7.789.759,00 |
| 02.01.2024 | 16,81 | 16,85 | 16,56 | 16,58 | -0,42% | 7.330.221,00 |
| 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% | 4.455.103,00 |
| 27.12.2023 | 17,03 | 17,11 | 16,89 | 16,92 | -1,34% | 5.274.216,00 |
| 26.12.2023 | 17,13 | 17,24 | 17,06 | 17,15 | 2,51% | 4.877.880,00 |
| 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% | 13.262.808,00 |