13,700$
-1,86%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 13,92 | 13,93 | 13,56 | 13,70 | -1,86% | 228.432,00 |
| 01.12.2025 | 13,99 | 14,25 | 13,91 | 13,96 | -0,21% | 367.035,00 |
| 28.11.2025 | 13,79 | 14,09 | 13,76 | 13,99 | 1,45% | 172.474,00 |
| 26.11.2025 | 13,76 | 13,94 | 13,65 | 13,79 | 0,44% | 319.115,00 |
| 25.11.2025 | 13,75 | 13,79 | 13,33 | 13,73 | -0,07% | 938.711,00 |
| 24.11.2025 | 13,62 | 13,79 | 13,50 | 13,74 | 1,40% | 591.673,00 |
| 21.11.2025 | 13,23 | 13,60 | 13,09 | 13,55 | 1,57% | 670.800,00 |
| 20.11.2025 | 13,67 | 14,18 | 13,31 | 13,34 | -1,04% | 693.308,00 |
| 19.11.2025 | 12,89 | 13,49 | 12,83 | 13,48 | 3,30% | 487.273,00 |
| 18.11.2025 | 12,75 | 13,09 | 12,57 | 13,05 | 1,48% | 769.459,00 |
| 17.11.2025 | 13,23 | 13,24 | 12,85 | 12,86 | -3,38% | 1.074.421,00 |
| 14.11.2025 | 12,85 | 13,31 | 12,74 | 13,31 | 2,70% | 509.167,00 |
| 13.11.2025 | 13,36 | 13,64 | 12,80 | 12,96 | -4,21% | 471.309,00 |
| 12.11.2025 | 13,52 | 13,64 | 13,30 | 13,53 | -0,66% | 470.643,00 |
| 11.11.2025 | 13,55 | 13,67 | 13,45 | 13,62 | 0,52% | 673.950,00 |
| 10.11.2025 | 13,70 | 13,71 | 13,24 | 13,55 | 1,19% | 820.722,00 |
| 07.11.2025 | 13,34 | 13,41 | 12,97 | 13,39 | 0,15% | 395.316,00 |
| 06.11.2025 | 13,00 | 13,75 | 12,84 | 13,37 | 5,69% | 913.395,00 |
| 05.11.2025 | 12,58 | 12,89 | 12,55 | 12,65 | 0,32% | 436.431,00 |
| 04.11.2025 | 12,78 | 12,83 | 12,54 | 12,61 | -2,85% | 370.562,00 |
| 03.11.2025 | 12,62 | 13,01 | 12,56 | 12,98 | 3,10% | 437.215,00 |
| 31.10.2025 | 12,63 | 12,68 | 12,46 | 12,59 | 0,48% | 541.517,00 |
| 30.10.2025 | 12,75 | 12,75 | 12,50 | 12,53 | -1,42% | 347.295,00 |
| 29.10.2025 | 12,54 | 12,89 | 12,54 | 12,71 | 1,27% | 484.338,00 |
| 28.10.2025 | 12,82 | 12,97 | 12,52 | 12,55 | -1,41% | 507.635,00 |
| 27.10.2025 | 12,61 | 12,76 | 12,53 | 12,73 | 2,17% | 452.344,00 |
| 24.10.2025 | 12,14 | 12,46 | 12,13 | 12,46 | 3,32% | 465.549,00 |
| 23.10.2025 | 11,55 | 12,13 | 11,55 | 12,06 | 4,42% | 445.976,00 |
| 22.10.2025 | 11,35 | 11,65 | 11,32 | 11,55 | 2,39% | 269.445,00 |
| 21.10.2025 | 11,14 | 11,31 | 10,99 | 11,28 | 1,35% | 256.749,00 |
| 20.10.2025 | 10,80 | 11,14 | 10,79 | 11,13 | 3,34% | 187.270,00 |
| 17.10.2025 | 10,70 | 10,78 | 10,57 | 10,77 | 0,37% | 484.581,00 |
| 16.10.2025 | 10,90 | 10,94 | 10,68 | 10,73 | -1,74% | 268.688,00 |
| 15.10.2025 | 10,95 | 11,08 | 10,87 | 10,92 | 0,65% | 290.060,00 |
| 14.10.2025 | 10,99 | 10,99 | 10,64 | 10,85 | -2,78% | 624.554,00 |
| 13.10.2025 | 10,98 | 11,16 | 10,90 | 11,16 | 3,53% | 298.391,00 |
| 10.10.2025 | 11,45 | 11,47 | 10,74 | 10,78 | -6,10% | 647.594,00 |
| 09.10.2025 | 11,63 | 11,74 | 11,42 | 11,48 | -0,43% | 534.203,00 |
| 08.10.2025 | 11,70 | 11,70 | 11,45 | 11,53 | -0,43% | 732.836,00 |
| 07.10.2025 | 11,48 | 11,61 | 11,38 | 11,58 | 1,40% | 369.246,00 |
| 06.10.2025 | 11,37 | 11,51 | 11,34 | 11,42 | 1,24% | 892.912,00 |
| 03.10.2025 | 11,19 | 11,38 | 11,19 | 11,28 | 2,73% | 213.601,00 |
| 02.10.2025 | 11,08 | 11,14 | 10,92 | 10,98 | -0,27% | 294.231,00 |
| 01.10.2025 | 10,70 | 11,07 | 10,70 | 11,01 | 2,13% | 281.511,00 |
| 30.09.2025 | 10,88 | 10,88 | 10,68 | 10,78 | -0,83% | 251.713,00 |
| 29.09.2025 | 10,99 | 11,04 | 10,85 | 10,87 | -1,09% | 220.011,00 |
| 26.09.2025 | 11,17 | 11,18 | 10,93 | 10,99 | -1,17% | 178.329,00 |
| 25.09.2025 | 10,89 | 11,18 | 10,86 | 11,12 | 2,11% | 366.237,00 |
| 24.09.2025 | 11,25 | 11,25 | 10,86 | 10,89 | -1,45% | 434.505,00 |
| 23.09.2025 | 11,00 | 11,27 | 10,92 | 11,05 | 1,10% | 408.469,00 |
| 22.09.2025 | 10,73 | 11,00 | 10,72 | 10,93 | 1,86% | 517.512,00 |
| 19.09.2025 | 10,79 | 10,81 | 10,46 | 10,73 | -0,19% | 354.628,00 |
| 18.09.2025 | 10,74 | 10,96 | 10,60 | 10,75 | 0,19% | 302.264,00 |
| 17.09.2025 | 10,80 | 10,84 | 10,61 | 10,73 | -0,37% | 410.681,00 |
| 16.09.2025 | 10,75 | 10,85 | 10,69 | 10,77 | 0,19% | 337.130,00 |
| 15.09.2025 | 10,58 | 10,78 | 10,53 | 10,75 | 1,61% | 528.830,00 |
| 12.09.2025 | 10,51 | 10,67 | 10,48 | 10,58 | 0,86% | 240.182,00 |
| 11.09.2025 | 10,34 | 10,50 | 10,24 | 10,49 | 1,84% | 387.787,00 |
| 10.09.2025 | 10,25 | 10,35 | 10,19 | 10,30 | 1,58% | 303.003,00 |
| 09.09.2025 | 10,08 | 10,24 | 10,04 | 10,14 | 0,80% | 451.701,00 |
| 08.09.2025 | 10,01 | 10,07 | 9,85 | 10,06 | 0,50% | 531.556,00 |
| 05.09.2025 | 10,21 | 10,23 | 9,81 | 10,01 | -2,72% | 281.714,00 |
| 04.09.2025 | 10,11 | 10,33 | 10,07 | 10,29 | 0,78% | 294.054,00 |
| 03.09.2025 | 10,24 | 10,40 | 10,10 | 10,21 | -0,29% | 335.492,00 |
| 02.09.2025 | 9,99 | 10,24 | 9,95 | 10,24 | 1,49% | 383.518,00 |
| 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 |