10,090$
0,20%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,09 | 10,11 | 9,97 | 10,09 | 0,20% | 361.679,00 |
| 28.08.2025 | 9,88 | 10,14 | 9,78 | 10,07 | 3,07% | 773.132,00 |
| 27.08.2025 | 9,83 | 9,92 | 9,76 | 9,77 | -0,31% | 221.429,00 |
| 26.08.2025 | 9,75 | 9,80 | 9,64 | 9,80 | 0,31% | 293.054,00 |
| 25.08.2025 | 9,81 | 9,94 | 9,74 | 9,77 | -1,01% | 379.142,00 |
| 22.08.2025 | 9,71 | 9,87 | 9,67 | 9,87 | 1,54% | 561.873,00 |
| 21.08.2025 | 9,50 | 9,72 | 9,48 | 9,72 | 2,32% | 420.357,00 |
| 20.08.2025 | 9,40 | 9,52 | 9,35 | 9,50 | 1,28% | 495.346,00 |
| 19.08.2025 | 9,69 | 9,71 | 9,37 | 9,38 | -3,40% | 660.039,00 |
| 18.08.2025 | 9,62 | 9,71 | 9,52 | 9,71 | 1,25% | 1.567.630,00 |
| 15.08.2025 | 9,61 | 9,67 | 9,46 | 9,59 | -0,10% | 696.564,00 |
| 14.08.2025 | 9,60 | 9,66 | 9,41 | 9,60 | -0,83% | 290.936,00 |
| 13.08.2025 | 9,59 | 9,74 | 9,45 | 9,68 | 1,04% | 338.015,00 |
| 12.08.2025 | 9,13 | 9,58 | 9,11 | 9,58 | 4,47% | 860.057,00 |
| 11.08.2025 | 9,15 | 9,24 | 9,04 | 9,17 | 0,66% | 634.764,00 |
| 08.08.2025 | 8,95 | 9,13 | 8,82 | 9,11 | 2,47% | 755.768,00 |
| 07.08.2025 | 8,68 | 9,29 | 8,68 | 8,89 | 10,16% | 976.928,00 |
| 06.08.2025 | 8,24 | 8,33 | 8,04 | 8,07 | -0,98% | 508.797,00 |
| 05.08.2025 | 7,82 | 8,16 | 7,82 | 8,15 | 4,76% | 589.872,00 |
| 04.08.2025 | 7,77 | 7,79 | 7,61 | 7,78 | -0,13% | 158.467,00 |
| 01.08.2025 | 7,90 | 7,90 | 7,59 | 7,79 | -2,38% | 328.326,00 |
| 31.07.2025 | 8,26 | 8,33 | 7,96 | 7,98 | -3,39% | 137.129,00 |
| 30.07.2025 | 8,38 | 8,39 | 8,21 | 8,26 | -1,55% | 214.263,00 |
| 29.07.2025 | 8,22 | 8,43 | 8,13 | 8,39 | 3,07% | 284.169,00 |
| 28.07.2025 | 8,10 | 8,20 | 8,00 | 8,14 | 1,50% | 611.863,00 |
| 25.07.2025 | 8,20 | 8,21 | 7,99 | 8,02 | -2,08% | 168.082,00 |
| 24.07.2025 | 8,22 | 8,23 | 8,05 | 8,19 | -0,36% | 181.213,00 |
| 23.07.2025 | 8,03 | 8,24 | 8,03 | 8,22 | 2,88% | 397.507,00 |
| 22.07.2025 | 8,06 | 8,06 | 7,92 | 7,99 | -0,25% | 179.219,00 |
| 21.07.2025 | 8,01 | 8,16 | 7,99 | 8,01 | 0,38% | 140.114,00 |
| 18.07.2025 | 8,05 | 8,05 | 7,91 | 7,98 | 0,13% | 172.310,00 |
| 17.07.2025 | 7,84 | 8,07 | 7,82 | 7,97 | 1,01% | 306.438,00 |
| 16.07.2025 | 7,99 | 8,01 | 7,76 | 7,89 | -1,25% | 220.962,00 |
| 15.07.2025 | 8,00 | 8,05 | 7,90 | 7,99 | -0,75% | 250.721,00 |
| 14.07.2025 | 7,78 | 8,11 | 7,71 | 8,05 | 3,47% | 502.533,00 |
| 11.07.2025 | 7,84 | 7,84 | 7,78 | 7,78 | -1,14% | 110.623,00 |
| 10.07.2025 | 7,79 | 7,87 | 7,68 | 7,87 | 0,38% | 171.517,00 |
| 09.07.2025 | 7,89 | 8,03 | 7,83 | 7,84 | -0,76% | 234.020,00 |
| 08.07.2025 | 7,85 | 7,98 | 7,83 | 7,90 | 0,89% | 206.585,00 |
| 07.07.2025 | 8,07 | 8,15 | 7,83 | 7,83 | -3,45% | 240.202,00 |
| 03.07.2025 | 8,01 | 8,15 | 8,01 | 8,11 | 0,87% | 132.318,00 |
| 02.07.2025 | 7,94 | 8,04 | 7,90 | 8,04 | 1,64% | 305.510,00 |
| 01.07.2025 | 7,89 | 7,95 | 7,67 | 7,91 | 0,25% | 311.164,00 |
| 30.06.2025 | 7,81 | 7,93 | 7,79 | 7,89 | 1,02% | 228.727,00 |
| 27.06.2025 | 8,00 | 8,00 | 7,79 | 7,81 | -1,88% | 374.230,00 |
| 26.06.2025 | 7,76 | 7,97 | 7,76 | 7,96 | 2,45% | 362.677,00 |
| 25.06.2025 | 7,69 | 7,78 | 7,61 | 7,77 | 0,91% | 295.957,00 |
| 24.06.2025 | 7,60 | 7,85 | 7,54 | 7,70 | -0,90% | 316.687,00 |
| 23.06.2025 | 8,04 | 8,07 | 7,74 | 7,77 | -2,51% | 302.299,00 |
| 20.06.2025 | 8,00 | 8,10 | 7,84 | 7,97 | 1,79% | 334.549,00 |
| 18.06.2025 | 7,90 | 7,94 | 7,79 | 7,83 | -1,01% | 177.664,00 |
| 17.06.2025 | 7,89 | 8,10 | 7,89 | 7,91 | 0,51% | 184.669,00 |
| 16.06.2025 | 7,94 | 7,98 | 7,83 | 7,87 | -0,88% | 234.023,00 |
| 13.06.2025 | 7,88 | 7,94 | 7,75 | 7,94 | 1,40% | 403.439,00 |
| 12.06.2025 | 7,72 | 7,83 | 7,66 | 7,83 | 0,26% | 242.970,00 |
| 11.06.2025 | 7,78 | 7,82 | 7,71 | 7,81 | 1,17% | 199.897,00 |
| 10.06.2025 | 7,77 | 7,77 | 7,63 | 7,72 | 0,13% | 360.167,00 |
| 09.06.2025 | 7,60 | 7,79 | 7,59 | 7,71 | 1,72% | 601.880,00 |
| 06.06.2025 | 7,45 | 7,63 | 7,45 | 7,58 | 2,57% | 313.270,00 |
| 05.06.2025 | 7,52 | 7,52 | 7,29 | 7,39 | -0,54% | 205.961,00 |
| 04.06.2025 | 7,51 | 7,56 | 7,36 | 7,43 | -0,80% | 296.515,00 |
| 03.06.2025 | 7,17 | 7,53 | 7,16 | 7,49 | 4,32% | 318.094,00 |
| 02.06.2025 | 7,14 | 7,25 | 6,99 | 7,18 | 2,13% | 261.501,00 |
| 30.05.2025 | 7,08 | 7,14 | 6,95 | 7,03 | -2,09% | 148.780,00 |
| 29.05.2025 | 7,25 | 7,27 | 7,16 | 7,18 | -0,55% | 160.718,00 |
| 28.05.2025 | 7,25 | 7,36 | 7,16 | 7,22 | 0,28% | 230.712,00 |
| 27.05.2025 | 7,25 | 7,40 | 7,03 | 7,20 | 2,13% | 319.418,00 |
| 23.05.2025 | 6,76 | 7,06 | 6,76 | 7,05 | 2,92% | 199.443,00 |
| 22.05.2025 | 6,87 | 6,91 | 6,74 | 6,85 | -0,44% | 403.684,00 |
| 21.05.2025 | 7,02 | 7,11 | 6,87 | 6,88 | -2,69% | 1.378.762,00 |
| 20.05.2025 | 7,13 | 7,21 | 7,07 | 7,07 | -1,53% | 172.903,00 |
| 19.05.2025 | 6,99 | 7,28 | 6,91 | 7,18 | 1,13% | 270.921,00 |
| 16.05.2025 | 7,18 | 7,23 | 7,05 | 7,10 | -0,56% | 432.578,00 |
| 15.05.2025 | 7,12 | 7,19 | 7,01 | 7,14 | -0,70% | 594.314,00 |
| 14.05.2025 | 7,26 | 7,35 | 7,13 | 7,19 | -1,10% | 196.792,00 |
| 13.05.2025 | 7,26 | 7,32 | 7,14 | 7,27 | 1,39% | 552.781,00 |
| 12.05.2025 | 7,14 | 7,35 | 7,02 | 7,17 | 4,98% | 1.025.056,00 |
| 09.05.2025 | 6,82 | 7,04 | 6,78 | 6,83 | 0,59% | 678.574,00 |
| 08.05.2025 | 7,00 | 7,00 | 6,46 | 6,79 | -0,29% | 234.787,00 |
| 07.05.2025 | 6,84 | 6,88 | 6,66 | 6,81 | 2,25% | 264.889,00 |
| 06.05.2025 | 6,66 | 6,79 | 6,62 | 6,66 | 1,06% | 204.606,00 |
| 05.05.2025 | 6,72 | 6,72 | 6,56 | 6,59 | -2,51% | 260.864,00 |
| 02.05.2025 | 6,74 | 6,91 | 6,73 | 6,76 | 1,05% | 311.930,00 |
| 01.05.2025 | 6,56 | 6,79 | 6,56 | 6,69 | 2,14% | 293.578,00 |
| 30.04.2025 | 6,58 | 6,58 | 6,42 | 6,55 | -1,65% | 617.578,00 |
| 29.04.2025 | 6,55 | 6,75 | 6,46 | 6,66 | 1,99% | 330.066,00 |
| 28.04.2025 | 6,68 | 6,69 | 6,49 | 6,53 | -1,95% | 393.304,00 |
| 25.04.2025 | 6,58 | 6,67 | 6,53 | 6,66 | 0,45% | 293.344,00 |
| 24.04.2025 | 6,48 | 6,75 | 6,48 | 6,63 | 3,43% | 228.689,00 |
| 23.04.2025 | 6,57 | 6,57 | 6,36 | 6,41 | -0,93% | 190.583,00 |
| 22.04.2025 | 6,54 | 6,59 | 6,44 | 6,47 | 0,62% | 196.604,00 |
| 21.04.2025 | 6,60 | 6,68 | 6,39 | 6,43 | -4,46% | 217.302,00 |
| 17.04.2025 | 6,76 | 6,83 | 6,72 | 6,73 | 0,30% | 306.778,00 |
| 16.04.2025 | 6,76 | 6,83 | 6,60 | 6,71 | -1,03% | 452.656,00 |
| 15.04.2025 | 6,56 | 6,87 | 6,54 | 6,78 | 3,67% | 710.070,00 |
| 14.04.2025 | 6,71 | 6,74 | 6,48 | 6,54 | 0,00% | 516.818,00 |
| 11.04.2025 | 6,50 | 6,55 | 6,29 | 6,54 | 1,87% | 215.563,00 |
| 10.04.2025 | 6,89 | 6,89 | 6,33 | 6,42 | -9,32% | 395.114,00 |
| 09.04.2025 | 6,34 | 7,17 | 6,25 | 7,08 | 10,45% | 557.229,00 |
| 08.04.2025 | 6,96 | 6,96 | 6,26 | 6,41 | -3,75% | 386.747,00 |