20,600€
-2,83%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 21,20 | 21,40 | 20,40 | 20,60 | -2,83% | 4.200,00 |
| 23.04.2026 | 20,80 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 22.04.2026 | 19,50 | 20,80 | 19,50 | 20,80 | 6,12% | - |
| 21.04.2026 | 19,80 | 20,20 | 19,30 | 19,60 | -1,51% | - |
| 20.04.2026 | 19,30 | 20,00 | 19,30 | 19,90 | 2,58% | - |
| 17.04.2026 | 19,80 | 19,90 | 18,90 | 19,40 | -2,51% | - |
| 16.04.2026 | 19,60 | 20,20 | 19,50 | 19,90 | 1,02% | - |
| 15.04.2026 | 19,10 | 19,70 | 19,10 | 19,70 | 3,14% | 550,00 |
| 14.04.2026 | 18,80 | 19,20 | 18,50 | 19,10 | 1,06% | - |
| 13.04.2026 | 18,50 | 19,10 | 18,20 | 18,90 | 3,85% | 2.000,00 |
| 10.04.2026 | 17,90 | 18,20 | 17,80 | 18,20 | 1,68% | - |
| 09.04.2026 | 17,90 | 18,30 | 17,80 | 17,90 | 0,00% | - |
| 08.04.2026 | 17,40 | 18,00 | 16,80 | 17,90 | 2,29% | 2.100,00 |
| 07.04.2026 | 17,40 | 17,70 | 17,30 | 17,50 | 0,57% | - |
| 02.04.2026 | 17,10 | 17,50 | 17,10 | 17,40 | 1,75% | - |
| 01.04.2026 | 17,90 | 18,00 | 17,10 | 17,10 | -5,00% | - |
| 31.03.2026 | 17,80 | 18,30 | 17,70 | 18,00 | 0,56% | - |
| 30.03.2026 | 18,60 | 18,80 | 17,80 | 17,90 | -4,28% | - |
| 27.03.2026 | 18,40 | 18,70 | 18,30 | 18,70 | 1,63% | - |
| 26.03.2026 | 18,70 | 18,90 | 18,40 | 18,40 | -1,60% | - |
| 25.03.2026 | 18,40 | 18,90 | 18,40 | 18,70 | 1,63% | - |
| 24.03.2026 | 18,10 | 18,60 | 18,10 | 18,40 | 1,66% | - |
| 23.03.2026 | 18,50 | 18,50 | 17,70 | 18,10 | -1,63% | - |
| 20.03.2026 | 18,60 | 18,80 | 18,40 | 18,40 | -1,08% | - |
| 19.03.2026 | 18,60 | 18,80 | 18,40 | 18,60 | 0,00% | - |
| 18.03.2026 | 18,40 | 18,70 | 18,40 | 18,60 | 1,09% | - |
| 17.03.2026 | 18,00 | 18,60 | 18,00 | 18,40 | 2,22% | - |
| 16.03.2026 | 18,30 | 18,40 | 17,90 | 18,00 | -1,64% | - |
| 13.03.2026 | 18,20 | 18,60 | 18,10 | 18,30 | 0,55% | 1.700,00 |
| 12.03.2026 | 18,70 | 18,80 | 18,10 | 18,20 | -2,67% | - |
| 11.03.2026 | 18,80 | 19,10 | 18,40 | 18,70 | -1,06% | - |
| 10.03.2026 | 18,90 | 19,10 | 18,70 | 18,90 | 0,00% | - |
| 09.03.2026 | 18,70 | 19,00 | 18,40 | 18,90 | 1,61% | - |
| 06.03.2026 | 18,70 | 19,00 | 18,40 | 18,60 | 0,00% | - |
| 05.03.2026 | 19,40 | 19,40 | 18,50 | 18,60 | -4,12% | - |
| 04.03.2026 | 19,00 | 19,60 | 19,00 | 19,40 | 2,11% | - |
| 03.03.2026 | 19,90 | 20,00 | 18,80 | 19,00 | -5,00% | - |
| 02.03.2026 | 19,30 | 20,20 | 19,30 | 20,00 | 5,82% | - |
| 27.02.2026 | 19,60 | 19,70 | 18,90 | 18,90 | 10,53% | - |
| 26.02.2026 | 16,70 | 17,20 | 16,70 | 17,10 | 1,79% | - |
| 25.02.2026 | 16,80 | 17,00 | 16,70 | 16,80 | -0,59% | - |
| 24.02.2026 | 16,30 | 16,90 | 16,20 | 16,90 | 3,68% | - |
| 23.02.2026 | 16,30 | 16,60 | 16,10 | 16,30 | -0,61% | - |
| 20.02.2026 | 16,40 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 19.02.2026 | 16,40 | 16,80 | 16,30 | 16,50 | 0,00% | - |
| 18.02.2026 | 15,90 | 16,70 | 15,90 | 16,50 | 3,13% | - |
| 17.02.2026 | 16,00 | 16,20 | 15,80 | 16,00 | 0,63% | - |
| 16.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 13.02.2026 | 15,20 | 16,10 | 15,10 | 16,00 | 5,26% | - |
| 12.02.2026 | 15,50 | 15,50 | 14,80 | 15,20 | -2,56% | - |
| 11.02.2026 | 15,20 | 15,70 | 15,20 | 15,60 | 1,96% | 800,00 |
| 10.02.2026 | 15,30 | 15,30 | 15,00 | 15,30 | 0,00% | - |
| 09.02.2026 | 15,00 | 15,50 | 14,90 | 15,30 | 2,00% | - |
| 06.02.2026 | 14,20 | 15,20 | 14,20 | 15,00 | 5,63% | - |
| 05.02.2026 | 14,60 | 14,70 | 14,10 | 14,20 | -11,80% | - |
| 04.02.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -2,42% | - |
| 03.02.2026 | 15,60 | 16,60 | 15,60 | 16,50 | 4,43% | - |
| 02.02.2026 | 15,40 | 15,80 | 14,80 | 15,80 | 2,60% | - |
| 30.01.2026 | 15,10 | 15,50 | 14,90 | 15,40 | 1,99% | - |
| 29.01.2026 | 14,60 | 15,20 | 14,60 | 15,10 | 2,72% | - |
| 28.01.2026 | 14,50 | 14,90 | 14,40 | 14,70 | 2,08% | - |
| 27.01.2026 | 14,20 | 14,40 | 14,10 | 14,40 | 1,41% | - |
| 26.01.2026 | 13,80 | 14,20 | 13,70 | 14,20 | 2,16% | 152,00 |
| 23.01.2026 | 14,20 | 14,50 | 13,80 | 13,90 | -2,11% | - |
| 22.01.2026 | 14,30 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 21.01.2026 | 13,80 | 14,40 | 13,70 | 14,40 | 4,35% | - |
| 20.01.2026 | 13,70 | 13,90 | 13,60 | 13,80 | 0,00% | - |
| 19.01.2026 | 13,90 | 13,90 | 13,60 | 13,80 | -0,72% | - |
| 16.01.2026 | 13,90 | 14,00 | 13,80 | 13,90 | 0,00% | - |
| 15.01.2026 | 13,60 | 14,20 | 13,60 | 13,90 | 2,21% | - |
| 14.01.2026 | 13,90 | 14,00 | 13,60 | 13,60 | -2,16% | - |
| 13.01.2026 | 13,00 | 13,90 | 13,00 | 13,90 | 6,11% | - |
| 12.01.2026 | 12,80 | 13,10 | 12,70 | 13,10 | 1,55% | - |
| 09.01.2026 | 12,90 | 13,00 | 12,70 | 12,90 | 0,00% | - |
| 08.01.2026 | 12,60 | 13,00 | 12,60 | 12,90 | 2,38% | 9.000,00 |
| 07.01.2026 | 12,60 | 12,80 | 12,50 | 12,60 | -0,79% | - |
| 06.01.2026 | 13,20 | 13,40 | 12,70 | 12,70 | -3,79% | - |
| 05.01.2026 | 13,60 | 13,90 | 13,20 | 13,20 | -2,22% | - |
| 02.01.2026 | 13,10 | 13,60 | 13,10 | 13,50 | 3,05% | - |
| 30.12.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | - |
| 29.12.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 23.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 22.12.2025 | 12,90 | 13,10 | 12,90 | 12,90 | 1,57% | - |
| 19.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 18.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 17.12.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 16.12.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 15.12.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -2,22% | - |
| 12.12.2025 | 13,40 | 13,60 | 13,40 | 13,50 | 0,75% | 9.000,00 |
| 11.12.2025 | 12,90 | 13,40 | 12,80 | 13,40 | 1,52% | - |
| 10.12.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 400,00 |
| 09.12.2025 | 12,20 | 13,00 | 12,20 | 13,00 | 5,69% | - |
| 08.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.12.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 5,08% | - |
| 04.12.2025 | 11,70 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 03.12.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | - |
| 02.12.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -2,50% | 400,00 |
| 01.12.2025 | 11,70 | 12,20 | 11,70 | 12,00 | 1,69% | - |
| 28.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 27.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |