18,500€
-1,07%
Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 700,00 |
| 09.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 500,00 |
| 08.05.2024 | 18,35 | 18,85 | 18,15 | 18,65 | 1,08% | - |
| 07.05.2024 | 18,35 | 18,65 | 18,15 | 18,45 | 0,00% | - |
| 06.05.2024 | 18,30 | 18,65 | 18,25 | 18,45 | 1,65% | - |
| 03.05.2024 | 18,15 | 18,25 | 17,95 | 18,15 | 0,28% | - |
| 02.05.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -1,36% | 135,00 |
| 30.04.2024 | 18,95 | 19,15 | 18,35 | 18,35 | -3,67% | - |
| 29.04.2024 | 19,05 | 19,15 | 18,95 | 19,05 | -0,78% | - |
| 26.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | 266,00 |
| 25.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | 212,00 |
| 24.04.2024 | 18,95 | 19,05 | 18,85 | 18,95 | 0,26% | - |
| 23.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | 52,00 |
| 22.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 140,00 |
| 19.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 217,00 |
| 18.04.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -2,62% | 101,00 |
| 17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 100,00 |
| 16.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 460,00 |
| 15.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 1,00 |
| 12.04.2024 | 19,40 | 19,70 | 19,40 | 19,70 | 3,14% | 71,00 |
| 11.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 211,00 |
| 10.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,93% | 100,00 |
| 09.04.2024 | 18,75 | 18,85 | 18,65 | 18,75 | -0,27% | - |
| 08.04.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -0,27% | 644,00 |
| 05.04.2024 | 18,55 | 18,85 | 18,45 | 18,85 | 1,62% | - |
| 04.04.2024 | 18,65 | 18,65 | 18,45 | 18,55 | -0,54% | - |
| 03.04.2024 | 18,60 | 18,65 | 18,35 | 18,65 | 1,36% | - |
| 02.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,21% | 350,00 |
| 28.03.2024 | 18,09 | 18,18 | 18,06 | 18,18 | 1,06% | 1.321,00 |
| 27.03.2024 | 17,53 | 17,99 | 17,53 | 17,99 | 3,18% | 205,00 |
| 26.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,28% | 9,00 |
| 25.03.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,55% | 1,00 |
| 22.03.2024 | 17,48 | 17,63 | 17,29 | 17,31 | -0,75% | - |
| 21.03.2024 | 17,28 | 17,50 | 17,15 | 17,44 | 0,43% | - |
| 20.03.2024 | 17,12 | 17,37 | 17,12 | 17,37 | 0,06% | 100,00 |
| 19.03.2024 | 17,06 | 17,36 | 17,06 | 17,36 | 2,09% | 480,00 |
| 18.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 120,00 |
| 15.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,27% | 1,00 |
| 14.03.2024 | 16,58 | 16,70 | 16,51 | 16,66 | 0,76% | - |
| 13.03.2024 | 16,48 | 16,66 | 16,39 | 16,53 | 0,36% | - |
| 12.03.2024 | 16,34 | 16,49 | 16,16 | 16,47 | 1,64% | - |
| 11.03.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,48% | 240,00 |
| 08.03.2024 | 16,48 | 16,57 | 16,18 | 16,28 | -0,47% | - |
| 07.03.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -0,43% | 150,00 |
| 06.03.2024 | 16,54 | 16,70 | 16,30 | 16,43 | -0,57% | - |
| 05.03.2024 | 16,18 | 16,65 | 16,06 | 16,53 | -0,12% | - |
| 04.03.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,88% | 242,00 |
| 01.03.2024 | 16,39 | 16,58 | 16,32 | 16,40 | 0,43% | - |
| 29.02.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 0,03% | 631,00 |
| 28.02.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 0,40% | 246,00 |
| 27.02.2024 | 16,03 | 16,30 | 16,00 | 16,26 | 0,95% | 3.870,00 |
| 26.02.2024 | 16,20 | 16,37 | 15,89 | 16,11 | -0,85% | - |
| 23.02.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -3,39% | 100,00 |
| 22.02.2024 | 16,51 | 16,82 | 16,51 | 16,82 | 10,68% | 652,00 |
| 21.02.2024 | 14,96 | 15,30 | 14,84 | 15,19 | 1,61% | - |
| 20.02.2024 | 15,17 | 15,19 | 14,81 | 14,95 | -1,76% | - |
| 19.02.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 0,73% | 100,00 |
| 16.02.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 3,96% | 100,00 |
| 15.02.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -0,14% | 1,00 |
| 14.02.2024 | 14,61 | 14,82 | 14,52 | 14,56 | -0,70% | - |
| 13.02.2024 | 14,81 | 14,97 | 14,53 | 14,66 | -1,20% | - |
| 12.02.2024 | 14,47 | 14,84 | 14,47 | 14,84 | 1,57% | 578,00 |
| 09.02.2024 | 14,71 | 14,71 | 14,61 | 14,61 | 1,39% | 2.772,00 |
| 08.02.2024 | 14,67 | 14,67 | 14,08 | 14,41 | 8,55% | 4.311,00 |
| 07.02.2024 | 13,10 | 13,29 | 13,04 | 13,27 | 1,26% | - |
| 06.02.2024 | 12,91 | 13,17 | 12,84 | 13,11 | 3,93% | - |
| 05.02.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -2,89% | 100,00 |
| 02.02.2024 | 12,99 | 12,99 | 12,99 | 12,99 | -0,42% | 45,00 |
| 01.02.2024 | 13,47 | 13,60 | 12,93 | 13,04 | -3,76% | - |
| 31.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,28% | 25,00 |
| 30.01.2024 | 13,41 | 13,59 | 13,19 | 13,59 | 1,68% | - |
| 29.01.2024 | 13,48 | 13,52 | 13,25 | 13,36 | -0,78% | - |
| 26.01.2024 | 13,24 | 13,49 | 13,04 | 13,47 | 1,35% | - |
| 25.01.2024 | 13,13 | 13,44 | 13,12 | 13,29 | 1,20% | - |
| 24.01.2024 | 13,00 | 13,16 | 12,88 | 13,13 | 1,51% | - |
| 23.01.2024 | 12,90 | 12,94 | 12,90 | 12,94 | 0,94% | 39,00 |
| 22.01.2024 | 12,57 | 12,90 | 12,54 | 12,82 | 0,79% | - |
| 19.01.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -0,12% | 1,00 |
| 18.01.2024 | 12,81 | 12,89 | 12,65 | 12,73 | -0,51% | - |
| 17.01.2024 | 13,04 | 13,04 | 12,76 | 12,80 | -1,65% | - |
| 16.01.2024 | 13,36 | 13,54 | 12,95 | 13,01 | -2,62% | - |
| 15.01.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,11% | 1,00 |
| 12.01.2024 | 13,50 | 13,76 | 13,29 | 13,35 | 0,04% | - |
| 11.01.2024 | 13,22 | 13,46 | 13,10 | 13,34 | 1,46% | - |
| 10.01.2024 | 13,46 | 13,57 | 13,09 | 13,15 | -0,62% | - |
| 09.01.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -1,54% | 1.600,00 |
| 08.01.2024 | 13,46 | 13,54 | 13,11 | 13,44 | -1,92% | - |
| 05.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,65% | 2,00 |
| 04.01.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -2,42% | 14,00 |
| 03.01.2024 | 13,93 | 14,27 | 13,68 | 14,13 | 0,95% | - |
| 02.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,60% | 150,00 |
| 29.12.2023 | 13,85 | 13,85 | 13,78 | 13,78 | -1,57% | 66,00 |
| 28.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,79% | 93,00 |
| 27.12.2023 | 14,22 | 14,26 | 14,22 | 14,26 | 1,46% | 700,00 |
| 22.12.2023 | 14,14 | 14,18 | 13,96 | 14,05 | 0,16% | - |
| 21.12.2023 | 13,94 | 14,03 | 13,65 | 14,03 | 1,43% | - |
| 20.12.2023 | 13,83 | 13,83 | 13,83 | 13,83 | -0,86% | 2,00 |
| 19.12.2023 | 13,77 | 14,00 | 13,67 | 13,95 | 1,03% | - |
| 18.12.2023 | 13,62 | 14,02 | 13,39 | 13,81 | -0,16% | - |
| 15.12.2023 | 13,83 | 13,83 | 13,83 | 13,83 | 1,17% | 1,00 |