Cenovus Energy Inc. CVE
NYSE
$32,83+0,97 (+3,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $31,86 | +1,50 % | $31,86 | $32,22 | $31,70 | 2,85M |
| 2026-10-09 | $31,39 | -0,32 % | $31,40 | $31,86 | $31,22 | 9,56M |
| 2026-10-08 | $31,49 | +2,81 % | $31,25 | $31,74 | $31,23 | 8,26M |
| 2026-10-07 | $30,63 | -1,95 % | $31,56 | $31,98 | $30,54 | 7,88M |
| 2026-10-06 | $31,24 | -0,73 % | $31,23 | $31,67 | $30,84 | 9,09M |
| 2026-10-05 | $31,47 | -2,87 % | $31,90 | $32,15 | $30,74 | 12,73M |
| 2026-10-02 | $32,40 | +2,37 % | $31,26 | $32,50 | $31,15 | 5,23M |
| 2026-10-01 | $31,65 | +1,83 % | $31,01 | $31,87 | $30,90 | 15,03M |
| 2026-09-30 | $31,08 | +0,39 % | $31,19 | $31,61 | $31,05 | 4,19M |
| 2026-09-29 | $30,96 | -0,45 % | $30,75 | $31,24 | $30,54 | 4,48M |
| 2026-09-28 | $31,10 | +0,55 % | $31,45 | $31,70 | $31,10 | 7,31M |
| 2026-09-25 | $30,93 | -1,12 % | $30,94 | $31,13 | $30,58 | 5,92M |
| 2026-09-24 | $31,28 | +0,64 % | $31,42 | $31,93 | $31,27 | 6,25M |
| 2026-09-23 | $31,08 | -0,77 % | $31,58 | $31,81 | $30,37 | 11,43M |
| 2026-09-22 | $31,32 | -0,79 % | $30,81 | $31,91 | $30,74 | 7,40M |
| 2026-09-21 | $31,57 | -3,22 % | $32,23 | $32,45 | $31,56 | 6,63M |
| 2026-09-18 | $32,62 | -0,88 % | $33,16 | $33,19 | $32,54 | 5,68M |
| 2026-09-17 | $32,91 | +1,20 % | $32,23 | $32,98 | $32,06 | 5,27M |
| 2026-09-16 | $32,52 | -4,13 % | $33,44 | $33,50 | $32,42 | 6,23M |
| 2026-09-15 | $33,92 | +1,95 % | $33,27 | $34,10 | $33,20 | 5,42M |
| 2026-09-14 | $33,27 | +0,48 % | $33,64 | $33,92 | $33,08 | 18,56M |
| 2026-09-11 | $33,11 | -0,69 % | $33,03 | $33,14 | $32,52 | 5,65M |
| 2026-09-10 | $33,34 | -0,36 % | $34,16 | $34,16 | $33,08 | 5,20M |
| 2026-09-09 | $33,46 | +0,81 % | $33,66 | $33,87 | $33,20 | 5,99M |
| 2026-09-08 | $33,19 | +2,53 % | $33,13 | $33,80 | $32,95 | 6,14M |
| 2026-09-04 | $32,37 | -1,31 % | $32,30 | $32,64 | $32,01 | 4,46M |
| 2026-09-03 | $32,80 | -0,03 % | $32,90 | $33,27 | $32,74 | 4,48M |
| 2026-09-02 | $32,81 | -0,97 % | $32,79 | $33,10 | $32,50 | 4,45M |
| 2026-09-01 | $33,13 | +3,05 % | $32,61 | $33,21 | $32,39 | 5,84M |
| 2026-08-31 | $32,15 | +1,80 % | $32,34 | $32,64 | $31,65 | 5,26M |
| 2026-08-28 | $31,58 | -0,41 % | $31,66 | $31,89 | $31,11 | 4,95M |
| 2026-08-27 | $31,71 | +0,73 % | $31,50 | $31,91 | $31,14 | 4,41M |
| 2026-08-26 | $31,48 | +2,34 % | $30,40 | $31,93 | $30,13 | 8,53M |
| 2026-08-25 | $30,76 | -4,38 % | $31,56 | $31,82 | $30,53 | 13,28M |
| 2026-08-24 | $32,17 | -2,31 % | $32,48 | $32,70 | $32,09 | 7,97M |
| 2026-08-21 | $32,93 | +1,39 % | $32,64 | $33,00 | $32,45 | 4,02M |
| 2026-08-20 | $32,48 | 0,00 % | $33,40 | $33,40 | $32,42 | 6,03M |
| 2026-08-19 | $32,48 | -0,12 % | $32,70 | $33,11 | $32,41 | 5,85M |
| 2026-08-18 | $32,52 | +1,21 % | $32,88 | $32,88 | $32,14 | 5,59M |
| 2026-08-17 | $32,13 | +3,61 % | $31,38 | $32,16 | $31,26 | 5,79M |
| 2026-08-14 | $31,01 | +1,34 % | $31,00 | $31,47 | $30,90 | 6,53M |
| 2026-08-13 | $30,60 | +1,43 % | $29,75 | $30,69 | $29,71 | 6,02M |
| 2026-08-12 | $30,17 | +1,11 % | $29,65 | $30,33 | $29,61 | 7,29M |
| 2026-08-11 | $29,84 | +0,95 % | $29,56 | $30,12 | $29,48 | 5,54M |
| 2026-08-10 | $29,56 | +4,64 % | $28,66 | $29,79 | $28,62 | 5,13M |
| 2026-08-07 | $28,25 | 0,00 % | $27,97 | $28,63 | $27,78 | 4,81M |
| 2026-08-06 | $28,25 | +1,88 % | $28,29 | $28,41 | $27,85 | 9,11M |
| 2026-08-05 | $27,73 | -3,48 % | $28,90 | $29,01 | $27,70 | 10,24M |
| 2026-08-04 | $28,73 | -2,84 % | $28,88 | $29,23 | $28,51 | 9,51M |
| 2026-08-03 | $29,57 | -2,05 % | $29,33 | $29,83 | $28,98 | 7,41M |
| 2026-07-31 | $30,19 | -0,43 % | $30,40 | $30,77 | $29,88 | 5,86M |
| 2026-07-30 | $30,32 | +4,30 % | $28,87 | $30,45 | $28,78 | 8,34M |
| 2026-07-29 | $29,07 | +5,10 % | $29,20 | $29,59 | $28,71 | 10,37M |
| 2026-07-28 | $27,66 | -1,36 % | $28,08 | $28,23 | $27,35 | 10,94M |
| 2026-07-27 | $28,04 | -4,23 % | $28,64 | $28,64 | $27,97 | 13,22M |
| 2026-07-24 | $29,28 | -1,48 % | $29,65 | $29,87 | $29,12 | 7,41M |
| 2026-07-23 | $29,72 | +2,52 % | $29,66 | $29,96 | $29,55 | 6,19M |
| 2026-07-22 | $28,99 | +0,69 % | $29,03 | $29,51 | $28,86 | 5,94M |
| 2026-07-21 | $28,79 | +1,88 % | $28,84 | $28,84 | $28,43 | 4,59M |
| 2026-07-20 | $28,26 | +1,11 % | $27,91 | $28,57 | $27,69 | 7,26M |
| 2026-07-17 | $27,95 | +2,64 % | $27,75 | $28,09 | $27,54 | 5,11M |
| 2026-07-16 | $27,23 | -0,48 % | $27,39 | $27,72 | $27,17 | 3,58M |
| 2026-07-15 | $27,36 | -0,55 % | $27,63 | $27,75 | $26,93 | 6,46M |
| 2026-07-14 | $27,51 | -0,36 % | $28,00 | $28,13 | $27,24 | 6,61M |
| 2026-07-13 | $27,61 | +4,58 % | $26,88 | $27,84 | $26,83 | 6,51M |
| 2026-07-10 | $26,40 | +1,62 % | $26,10 | $26,41 | $26,03 | 7,68M |
| 2026-07-09 | $25,98 | -2,44 % | $26,50 | $26,73 | $25,90 | 6,49M |
| 2026-07-08 | $26,63 | +5,63 % | $25,83 | $26,70 | $25,72 | 9,46M |
| 2026-07-07 | $25,21 | +3,49 % | $24,57 | $25,38 | $24,44 | 8,30M |
| 2026-07-06 | $24,36 | -1,18 % | $24,60 | $24,83 | $24,24 | 10,04M |
| 2026-07-02 | $24,65 | +0,61 % | $24,71 | $24,97 | $24,45 | 6,24M |
| 2026-07-01 | $24,50 | -1,25 % | $24,76 | $24,96 | $24,42 | 3,21M |
| 2026-06-30 | $24,81 | -0,72 % | $25,11 | $25,34 | $24,68 | 7,21M |
| 2026-06-29 | $24,99 | +0,73 % | $24,97 | $25,22 | $24,79 | 7,73M |
| 2026-06-26 | $24,81 | +0,53 % | $24,30 | $24,83 | $24,30 | 8,63M |
| 2026-06-25 | $24,68 | -0,04 % | $24,50 | $24,83 | $24,36 | 11,59M |
| 2026-06-24 | $24,69 | -4,08 % | $25,12 | $25,12 | $24,43 | 11,55M |
| 2026-06-23 | $25,74 | +0,27 % | $25,43 | $25,86 | $25,31 | 4,06M |
| 2026-06-22 | $25,67 | +2,03 % | $25,41 | $25,72 | $25,04 | 6,53M |
| 2026-06-18 | $25,16 | -1,72 % | $25,34 | $25,34 | $24,57 | 10,66M |
| 2026-06-17 | $25,60 | -2,48 % | $26,31 | $26,49 | $25,48 | 8,86M |
| 2026-06-16 | $26,25 | -3,17 % | $26,65 | $26,86 | $26,13 | 9,61M |
| 2026-06-15 | $27,11 | -4,10 % | $26,87 | $27,16 | $26,32 | 8,11M |
| 2026-06-12 | $28,27 | -0,74 % | $27,97 | $28,60 | $27,92 | 23,55M |
| 2026-06-11 | $28,48 | +0,39 % | $28,80 | $29,21 | $28,13 | 10,21M |
| 2026-06-10 | $28,37 | +2,60 % | $27,95 | $28,68 | $27,94 | 4,86M |
| 2026-06-09 | $27,65 | -3,73 % | $28,55 | $28,58 | $27,19 | 8,62M |
| 2026-06-08 | $28,72 | +1,77 % | $28,80 | $29,18 | $28,61 | 5,86M |
| 2026-06-05 | $28,22 | -5,27 % | $29,56 | $29,73 | $28,22 | 6,55M |
| 2026-06-04 | $29,79 | +1,05 % | $28,94 | $29,96 | $28,80 | 7,01M |