27,390$
0,74%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,97 | 27,45 | 26,93 | 27,40 | 0,77% | 212.413,00 |
| 21.05.2026 | 27,96 | 28,08 | 26,64 | 27,19 | -2,02% | 249.495,00 |
| 20.05.2026 | 28,25 | 28,55 | 27,75 | 27,75 | -1,21% | 1.628.637,00 |
| 19.05.2026 | 28,06 | 28,52 | 27,68 | 28,09 | -0,25% | 338.932,00 |
| 18.05.2026 | 27,97 | 28,28 | 27,41 | 28,16 | 1,04% | 240.032,00 |
| 15.05.2026 | 27,34 | 27,89 | 27,31 | 27,87 | 0,69% | 380.192,00 |
| 14.05.2026 | 27,23 | 27,75 | 27,23 | 27,68 | 1,06% | 362.376,00 |
| 13.05.2026 | 27,08 | 27,56 | 26,58 | 27,39 | 1,41% | 1.157.167,00 |
| 12.05.2026 | 26,84 | 27,32 | 26,57 | 27,01 | 1,20% | 482.266,00 |
| 11.05.2026 | 27,38 | 27,79 | 26,33 | 26,69 | -1,62% | 762.058,00 |
| 08.05.2026 | 28,99 | 29,15 | 27,12 | 27,13 | -4,44% | 556.427,00 |
| 07.05.2026 | 25,74 | 28,53 | 25,66 | 28,39 | 4,95% | 948.498,00 |
| 06.05.2026 | 27,36 | 27,62 | 26,55 | 27,05 | -2,66% | 702.166,00 |
| 05.05.2026 | 27,43 | 28,18 | 27,38 | 27,79 | 1,31% | 503.809,00 |
| 04.05.2026 | 27,40 | 28,34 | 27,03 | 27,43 | 0,99% | 828.527,00 |
| 01.05.2026 | 26,72 | 27,26 | 26,56 | 27,16 | 1,27% | 387.525,00 |
| 30.04.2026 | 26,34 | 26,92 | 26,04 | 26,82 | 1,82% | 373.795,00 |
| 29.04.2026 | 25,50 | 26,35 | 25,49 | 26,34 | 3,62% | 299.267,00 |
| 28.04.2026 | 25,57 | 25,96 | 25,22 | 25,42 | -0,59% | 931.107,00 |
| 27.04.2026 | 26,00 | 26,39 | 25,31 | 25,57 | -0,43% | 731.848,00 |
| 24.04.2026 | 24,82 | 25,68 | 24,54 | 25,68 | 3,22% | 406.879,00 |
| 23.04.2026 | 24,54 | 25,15 | 24,54 | 24,88 | 1,68% | 339.173,00 |
| 22.04.2026 | 23,48 | 24,48 | 23,48 | 24,47 | 5,79% | 469.376,00 |
| 21.04.2026 | 23,79 | 24,00 | 22,77 | 23,13 | -1,49% | 367.308,00 |
| 20.04.2026 | 22,97 | 23,59 | 22,81 | 23,48 | 2,62% | 488.185,00 |
| 17.04.2026 | 23,04 | 23,17 | 22,16 | 22,88 | -2,76% | 416.462,00 |
| 16.04.2026 | 23,41 | 24,08 | 23,37 | 23,53 | 0,90% | 322.305,00 |
| 15.04.2026 | 22,52 | 23,37 | 22,35 | 23,32 | 2,91% | 474.861,00 |
| 14.04.2026 | 22,31 | 22,77 | 21,66 | 22,66 | 1,93% | 575.049,00 |
| 13.04.2026 | 21,74 | 22,40 | 21,56 | 22,23 | 3,78% | 326.508,00 |
| 10.04.2026 | 21,24 | 21,45 | 20,87 | 21,42 | 1,61% | 1.005.612,00 |
| 09.04.2026 | 21,03 | 21,60 | 20,83 | 21,08 | 0,48% | 678.548,00 |
| 08.04.2026 | 20,17 | 21,07 | 19,43 | 20,98 | 2,34% | 1.393.263,00 |
| 07.04.2026 | 20,34 | 20,87 | 20,21 | 20,50 | 1,59% | 569.242,00 |
| 06.04.2026 | 20,16 | 20,33 | 19,82 | 20,18 | -0,05% | 1.124.614,00 |
| 02.04.2026 | 19,78 | 20,43 | 19,70 | 20,19 | 1,51% | 1.236.863,00 |
| 01.04.2026 | 20,67 | 20,77 | 19,87 | 19,89 | -4,92% | 533.832,00 |
| 31.03.2026 | 20,85 | 21,36 | 20,44 | 20,92 | 1,80% | 782.614,00 |
| 30.03.2026 | 21,65 | 21,69 | 20,37 | 20,55 | -4,64% | 572.066,00 |
| 27.03.2026 | 21,32 | 21,65 | 21,12 | 21,55 | 1,08% | 1.169.417,00 |
| 26.03.2026 | 21,61 | 22,01 | 21,28 | 21,32 | -1,80% | 279.022,00 |
| 25.03.2026 | 21,43 | 21,94 | 21,38 | 21,71 | 1,69% | 512.812,00 |
| 24.03.2026 | 20,92 | 21,72 | 20,86 | 21,35 | 1,43% | 470.225,00 |
| 23.03.2026 | 21,22 | 21,51 | 20,54 | 21,05 | -1,41% | 1.078.750,00 |
| 20.03.2026 | 21,65 | 21,88 | 21,25 | 21,35 | -1,29% | 1.447.736,00 |
| 19.03.2026 | 21,26 | 21,80 | 20,97 | 21,63 | 1,17% | 1.205.298,00 |
| 18.03.2026 | 21,41 | 21,68 | 21,27 | 21,38 | 0,47% | 364.442,00 |
| 17.03.2026 | 21,19 | 21,59 | 20,86 | 21,28 | 2,41% | 442.661,00 |
| 16.03.2026 | 20,80 | 21,00 | 20,61 | 20,78 | -0,72% | 391.890,00 |
| 13.03.2026 | 20,87 | 21,43 | 20,75 | 20,93 | -0,48% | 250.337,00 |
| 12.03.2026 | 21,66 | 21,75 | 20,78 | 21,03 | -3,27% | 556.698,00 |
| 11.03.2026 | 22,07 | 22,13 | 21,42 | 21,74 | -1,36% | 2.793.389,00 |
| 10.03.2026 | 22,08 | 22,33 | 21,74 | 22,04 | 0,27% | 3,00 |
| 09.03.2026 | 21,47 | 22,26 | 21,28 | 21,98 | 1,43% | 3,00 |
| 06.03.2026 | 21,70 | 22,05 | 21,34 | 21,67 | -0,69% | 3,00 |
| 05.03.2026 | 22,42 | 22,70 | 21,39 | 21,82 | -3,54% | 3,00 |
| 04.03.2026 | 22,08 | 22,93 | 22,08 | 22,62 | 1,75% | 3,00 |
| 03.03.2026 | 23,17 | 23,33 | 21,76 | 22,23 | -4,80% | 3,00 |
| 02.03.2026 | 22,63 | 23,82 | 22,40 | 23,35 | 4,24% | 3,00 |
| 27.02.2026 | 23,19 | 23,39 | 22,36 | 22,40 | -3,57% | 3,00 |
| 26.02.2026 | 21,63 | 23,47 | 20,19 | 23,23 | 16,97% | 3,00 |
| 25.02.2026 | 20,00 | 20,18 | 19,73 | 19,86 | -0,45% | 3,00 |
| 24.02.2026 | 19,31 | 19,98 | 19,19 | 19,95 | 3,31% | 3,00 |
| 23.02.2026 | 19,50 | 19,78 | 19,02 | 19,31 | -0,72% | 3,00 |
| 20.02.2026 | 19,30 | 19,68 | 19,15 | 19,45 | 0,10% | 473.944,00 |
| 19.02.2026 | 19,50 | 19,89 | 19,24 | 19,43 | 0,05% | 409.534,00 |
| 18.02.2026 | 19,14 | 19,79 | 19,12 | 19,42 | 2,10% | 391.040,00 |
| 17.02.2026 | 18,95 | 19,32 | 18,62 | 19,02 | 0,37% | 626.403,00 |
| 13.02.2026 | 18,04 | 19,20 | 18,04 | 18,95 | 4,75% | 569.139,00 |
| 12.02.2026 | 18,63 | 18,63 | 17,65 | 18,09 | -2,37% | 255.888,00 |
| 11.02.2026 | 18,38 | 18,71 | 18,13 | 18,53 | 1,65% | 333.464,00 |
| 10.02.2026 | 18,22 | 18,33 | 17,83 | 18,23 | -0,33% | 317.513,00 |
| 09.02.2026 | 17,78 | 18,54 | 17,78 | 18,29 | 2,58% | 292.505,00 |
| 06.02.2026 | 17,09 | 18,05 | 17,09 | 17,83 | 5,88% | 299.388,00 |
| 05.02.2026 | 17,18 | 17,35 | 16,55 | 16,84 | -3,05% | 429.094,00 |
| 04.02.2026 | 19,33 | 19,37 | 17,18 | 17,37 | -11,06% | 823.092,00 |
| 03.02.2026 | 18,96 | 19,65 | 18,55 | 19,53 | 5,00% | 698.360,00 |
| 02.02.2026 | 17,98 | 18,67 | 17,83 | 18,60 | 1,31% | 520.623,00 |
| 30.01.2026 | 17,85 | 18,49 | 17,79 | 18,36 | 1,38% | 430.238,00 |
| 29.01.2026 | 18,02 | 18,44 | 17,62 | 18,11 | 2,66% | 322.388,00 |
| 28.01.2026 | 17,47 | 17,87 | 17,31 | 17,64 | 0,97% | 506.525,00 |
| 27.01.2026 | 17,11 | 17,48 | 17,00 | 17,47 | 3,13% | 502.013,00 |
| 26.01.2026 | 16,67 | 16,94 | 16,38 | 16,94 | 2,92% | 284.020,00 |
| 23.01.2026 | 16,91 | 17,20 | 16,42 | 16,46 | -1,61% | 274.542,00 |
| 22.01.2026 | 16,85 | 16,95 | 16,60 | 16,73 | -0,71% | 445.168,00 |
| 21.01.2026 | 16,52 | 16,90 | 16,39 | 16,85 | 3,88% | 234.485,00 |
| 20.01.2026 | 16,14 | 16,41 | 16,12 | 16,22 | 0,06% | 398.369,00 |
| 16.01.2026 | 16,27 | 16,39 | 16,05 | 16,21 | -0,43% | 354.347,00 |
| 15.01.2026 | 16,14 | 16,51 | 15,81 | 16,28 | 1,88% | 336.815,00 |
| 14.01.2026 | 16,51 | 16,73 | 15,87 | 15,98 | -2,14% | 556.423,00 |
| 13.01.2026 | 15,41 | 16,35 | 15,37 | 16,33 | 6,80% | 1.021.916,00 |
| 12.01.2026 | 14,95 | 15,35 | 14,82 | 15,29 | 1,87% | 1.016.241,00 |
| 09.01.2026 | 15,16 | 15,19 | 14,77 | 15,01 | -0,53% | 809.531,00 |
| 08.01.2026 | 14,74 | 15,20 | 14,74 | 15,09 | 2,31% | 259.946,00 |
| 07.01.2026 | 14,83 | 15,06 | 14,67 | 14,75 | -0,87% | 362.482,00 |
| 06.01.2026 | 15,70 | 15,76 | 14,85 | 14,88 | -4,62% | 381.138,00 |
| 05.01.2026 | 16,30 | 16,43 | 15,49 | 15,60 | -2,13% | 476.857,00 |
| 02.01.2026 | 15,52 | 15,97 | 15,33 | 15,94 | 3,31% | 254.067,00 |
| 31.12.2025 | 15,71 | 15,72 | 15,39 | 15,43 | -1,53% | 235.280,00 |
| 30.12.2025 | 15,52 | 15,83 | 15,47 | 15,67 | 1,49% | 370.489,00 |