13,960$
-0,21%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 13,99 | 14,25 | 13,91 | 13,96 | -0,21% | 311.409,00 |
| 28.11.2025 | 13,79 | 14,09 | 13,76 | 13,99 | 1,45% | 157.493,00 |
| 26.11.2025 | 13,76 | 13,94 | 13,65 | 13,79 | 0,44% | 319.115,00 |
| 25.11.2025 | 13,67 | 13,79 | 13,33 | 13,73 | -0,07% | 626.025,00 |
| 24.11.2025 | 13,50 | 13,79 | 13,50 | 13,74 | 3,00% | 535.781,00 |
| 20.11.2025 | 13,69 | 14,18 | 13,31 | 13,34 | -1,04% | 689.864,00 |
| 19.11.2025 | 12,95 | 13,49 | 12,83 | 13,48 | 3,30% | 477.690,00 |
| 18.11.2025 | 12,85 | 13,09 | 12,57 | 13,05 | 1,48% | 623.060,00 |
| 17.11.2025 | 13,17 | 13,24 | 12,85 | 12,86 | -0,77% | 465.109,00 |
| 13.11.2025 | 13,36 | 13,64 | 12,80 | 12,96 | -4,21% | 471.307,00 |
| 12.11.2025 | 13,57 | 13,64 | 13,30 | 13,53 | -0,66% | 470.633,00 |
| 11.11.2025 | 13,55 | 13,67 | 13,45 | 13,62 | 0,52% | 468.853,00 |
| 10.11.2025 | 13,56 | 13,71 | 13,24 | 13,55 | 1,19% | 393.845,00 |
| 07.11.2025 | 13,34 | 13,41 | 12,97 | 13,39 | 0,15% | 373.247,00 |
| 06.11.2025 | 12,84 | 13,75 | 12,84 | 13,37 | 5,69% | 911.288,00 |
| 05.11.2025 | 12,55 | 12,89 | 12,55 | 12,65 | 0,32% | 397.934,00 |
| 04.11.2025 | 12,77 | 12,83 | 12,54 | 12,61 | -2,85% | 362.286,00 |
| 03.11.2025 | 12,62 | 13,01 | 12,56 | 12,98 | 3,10% | 416.492,00 |
| 31.10.2025 | 12,51 | 12,68 | 12,46 | 12,59 | 0,48% | 501.149,00 |
| 30.10.2025 | 12,59 | 12,75 | 12,50 | 12,53 | -1,42% | 295.212,00 |
| 29.10.2025 | 12,58 | 12,89 | 12,54 | 12,71 | 1,27% | 459.354,00 |
| 28.10.2025 | 12,82 | 12,97 | 12,52 | 12,55 | -1,41% | 441.185,00 |
| 27.10.2025 | 12,61 | 12,76 | 12,53 | 12,73 | 2,17% | 348.856,00 |
| 24.10.2025 | 12,16 | 12,46 | 12,13 | 12,46 | 3,32% | 375.645,00 |
| 23.10.2025 | 11,55 | 12,13 | 11,55 | 12,06 | 4,42% | 410.590,00 |
| 22.10.2025 | 11,38 | 11,65 | 11,32 | 11,55 | 2,39% | 252.899,00 |
| 21.10.2025 | 11,18 | 11,31 | 10,99 | 11,28 | 1,35% | 217.147,00 |
| 20.10.2025 | 10,80 | 11,14 | 10,79 | 11,13 | 3,34% | 171.731,00 |
| 17.10.2025 | 10,70 | 10,78 | 10,57 | 10,77 | 0,37% | 455.114,00 |
| 16.10.2025 | 10,88 | 10,94 | 10,68 | 10,73 | -1,74% | 248.388,00 |
| 15.10.2025 | 11,05 | 11,08 | 10,87 | 10,92 | 0,65% | 260.274,00 |
| 14.10.2025 | 10,99 | 10,99 | 10,64 | 10,85 | -2,78% | 345.741,00 |
| 13.10.2025 | 10,90 | 11,16 | 10,90 | 11,16 | 3,53% | 293.391,00 |
| 10.10.2025 | 11,41 | 11,47 | 10,74 | 10,78 | -6,10% | 561.464,00 |
| 09.10.2025 | 11,56 | 11,74 | 11,42 | 11,48 | -0,43% | 518.393,00 |
| 08.10.2025 | 11,60 | 11,70 | 11,45 | 11,53 | -0,43% | 387.831,00 |
| 07.10.2025 | 11,44 | 11,61 | 11,38 | 11,58 | 1,40% | 363.271,00 |
| 06.10.2025 | 11,34 | 11,51 | 11,34 | 11,42 | 4,01% | 483.456,00 |
| 02.10.2025 | 11,08 | 11,14 | 10,92 | 10,98 | -0,27% | 261.701,00 |
| 01.10.2025 | 10,81 | 11,07 | 10,70 | 11,01 | 2,13% | 270.184,00 |
| 30.09.2025 | 10,80 | 10,88 | 10,68 | 10,78 | -0,83% | 239.738,00 |
| 29.09.2025 | 10,99 | 11,04 | 10,85 | 10,87 | -1,09% | 184.595,00 |
| 26.09.2025 | 11,12 | 11,18 | 10,93 | 10,99 | -1,17% | 173.093,00 |
| 25.09.2025 | 10,88 | 11,18 | 10,86 | 11,12 | 2,11% | 332.745,00 |
| 24.09.2025 | 11,25 | 11,25 | 10,86 | 10,89 | -1,45% | 429.586,00 |
| 23.09.2025 | 11,00 | 11,27 | 10,92 | 11,05 | 1,10% | 382.623,00 |
| 22.09.2025 | 10,73 | 11,00 | 10,72 | 10,93 | 1,86% | 272.707,00 |
| 19.09.2025 | 10,79 | 10,81 | 10,46 | 10,73 | -0,19% | 340.478,00 |
| 18.09.2025 | 10,74 | 10,96 | 10,60 | 10,75 | 0,19% | 275.765,00 |
| 17.09.2025 | 10,80 | 10,84 | 10,61 | 10,73 | -0,37% | 377.097,00 |
| 16.09.2025 | 10,71 | 10,85 | 10,69 | 10,77 | 0,19% | 308.515,00 |
| 15.09.2025 | 10,58 | 10,78 | 10,53 | 10,75 | 1,61% | 330.447,00 |
| 12.09.2025 | 10,50 | 10,67 | 10,48 | 10,58 | 0,86% | 225.582,00 |
| 11.09.2025 | 10,33 | 10,50 | 10,24 | 10,49 | 1,84% | 333.235,00 |
| 10.09.2025 | 10,19 | 10,35 | 10,19 | 10,30 | 1,58% | 297.697,00 |
| 09.09.2025 | 10,12 | 10,24 | 10,04 | 10,14 | 0,80% | 299.941,00 |
| 08.09.2025 | 10,01 | 10,07 | 9,85 | 10,06 | 0,50% | 283.595,00 |
| 05.09.2025 | 10,21 | 10,23 | 9,81 | 10,01 | -2,72% | 278.919,00 |
| 04.09.2025 | 10,22 | 10,33 | 10,07 | 10,29 | 0,78% | 293.751,00 |
| 03.09.2025 | 10,29 | 10,40 | 10,10 | 10,21 | -0,29% | 301.537,00 |
| 02.09.2025 | 9,99 | 10,24 | 9,95 | 10,24 | 1,49% | 333.567,00 |
| 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% | 316.102,00 |
| 27.08.2025 | 9,81 | 9,92 | 9,76 | 9,77 | -0,31% | 208.307,00 |
| 26.08.2025 | 9,75 | 9,80 | 9,64 | 9,80 | 0,31% | 282.674,00 |
| 25.08.2025 | 9,78 | 9,94 | 9,74 | 9,77 | -1,01% | 335.573,00 |
| 22.08.2025 | 9,72 | 9,87 | 9,67 | 9,87 | 1,54% | 349.261,00 |
| 21.08.2025 | 9,48 | 9,72 | 9,48 | 9,72 | 2,32% | 360.400,00 |
| 20.08.2025 | 9,35 | 9,52 | 9,35 | 9,50 | 1,28% | 316.000,00 |
| 19.08.2025 | 9,59 | 9,71 | 9,37 | 9,38 | -3,40% | 260.038,00 |
| 18.08.2025 | 9,62 | 9,71 | 9,52 | 9,71 | 1,25% | 396.159,00 |
| 15.08.2025 | 9,57 | 9,67 | 9,46 | 9,59 | -0,10% | 531.362,00 |
| 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% | 283.914,00 |
| 11.08.2025 | 9,12 | 9,24 | 9,04 | 9,17 | 0,66% | 273.470,00 |
| 08.08.2025 | 8,96 | 9,13 | 8,82 | 9,11 | 2,47% | 312.968,00 |
| 07.08.2025 | 8,68 | 9,29 | 8,68 | 8,89 | 10,16% | 622.689,00 |
| 06.08.2025 | 8,24 | 8,33 | 8,04 | 8,07 | -0,98% | 191.596,00 |
| 05.08.2025 | 7,87 | 8,16 | 7,82 | 8,15 | 4,76% | 263.068,00 |
| 04.08.2025 | 7,78 | 7,79 | 7,61 | 7,78 | -0,13% | 158.457,00 |
| 01.08.2025 | 7,88 | 7,90 | 7,59 | 7,79 | -2,38% | 317.760,00 |
| 31.07.2025 | 8,24 | 8,33 | 7,96 | 7,98 | -3,39% | 129.711,00 |
| 30.07.2025 | 8,32 | 8,39 | 8,21 | 8,26 | -1,55% | 208.161,00 |
| 29.07.2025 | 8,22 | 8,43 | 8,13 | 8,39 | 3,07% | 260.295,00 |
| 28.07.2025 | 8,06 | 8,20 | 8,00 | 8,14 | 1,50% | 222.346,00 |
| 25.07.2025 | 8,20 | 8,21 | 7,99 | 8,02 | -2,08% | 156.984,00 |
| 24.07.2025 | 8,21 | 8,23 | 8,05 | 8,19 | -0,36% | 164.413,00 |
| 23.07.2025 | 8,04 | 8,24 | 8,03 | 8,22 | 2,88% | 384.881,00 |
| 22.07.2025 | 7,94 | 8,06 | 7,92 | 7,99 | -0,25% | 173.472,00 |
| 21.07.2025 | 8,00 | 8,16 | 7,99 | 8,01 | 0,38% | 139.161,00 |
| 18.07.2025 | 8,02 | 8,05 | 7,91 | 7,98 | 0,13% | 169.249,00 |
| 17.07.2025 | 7,82 | 8,07 | 7,82 | 7,97 | 1,01% | 296.386,00 |
| 16.07.2025 | 7,95 | 8,01 | 7,76 | 7,89 | -1,25% | 210.637,00 |
| 15.07.2025 | 7,99 | 8,05 | 7,90 | 7,99 | -0,75% | 229.535,00 |
| 14.07.2025 | 7,78 | 8,11 | 7,71 | 8,05 | 3,47% | 279.592,00 |
| 11.07.2025 | 7,83 | 7,84 | 7,78 | 7,78 | -1,14% | 102.339,00 |
| 10.07.2025 | 7,75 | 7,87 | 7,68 | 7,87 | 0,38% | 158.376,00 |
| 09.07.2025 | 7,90 | 8,03 | 7,83 | 7,84 | -0,76% | 229.910,00 |
| 08.07.2025 | 7,83 | 7,98 | 7,83 | 7,90 | 0,89% | 196.567,00 |