10,240$
1,49%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 8,07 | 8,15 | 7,83 | 7,83 | -3,45% | 189.737,00 |
| 03.07.2025 | 8,01 | 8,15 | 8,01 | 8,11 | 0,87% | 132.318,00 |
| 02.07.2025 | 7,92 | 8,04 | 7,90 | 8,04 | 1,64% | 295.515,00 |
| 01.07.2025 | 7,89 | 7,95 | 7,67 | 7,91 | 0,25% | 311.164,00 |
| 30.06.2025 | 7,82 | 7,93 | 7,79 | 7,89 | 1,02% | 219.026,00 |
| 27.06.2025 | 7,95 | 8,00 | 7,79 | 7,81 | -1,88% | 147.724,00 |
| 26.06.2025 | 7,82 | 7,97 | 7,76 | 7,96 | 2,45% | 357.680,00 |
| 25.06.2025 | 7,67 | 7,78 | 7,61 | 7,77 | 0,91% | 280.161,00 |
| 24.06.2025 | 7,60 | 7,85 | 7,54 | 7,70 | -0,90% | 286.975,00 |
| 23.06.2025 | 8,00 | 8,07 | 7,74 | 7,77 | -2,51% | 247.088,00 |
| 20.06.2025 | 8,00 | 8,10 | 7,84 | 7,97 | 1,79% | 275.822,00 |
| 18.06.2025 | 7,90 | 7,94 | 7,79 | 7,83 | -1,01% | 177.664,00 |
| 17.06.2025 | 7,90 | 8,10 | 7,89 | 7,91 | 0,51% | 180.925,00 |
| 16.06.2025 | 7,95 | 7,98 | 7,83 | 7,87 | -0,88% | 226.314,00 |
| 13.06.2025 | 7,89 | 7,94 | 7,75 | 7,94 | 1,40% | 172.366,00 |
| 12.06.2025 | 7,75 | 7,83 | 7,66 | 7,83 | 0,26% | 207.225,00 |
| 11.06.2025 | 7,78 | 7,82 | 7,71 | 7,81 | 1,17% | 153.207,00 |
| 10.06.2025 | 7,74 | 7,77 | 7,63 | 7,72 | 0,13% | 267.634,00 |
| 09.06.2025 | 7,60 | 7,79 | 7,59 | 7,71 | 1,72% | 288.980,00 |
| 06.06.2025 | 7,47 | 7,63 | 7,45 | 7,58 | 2,57% | 200.457,00 |
| 05.06.2025 | 7,50 | 7,52 | 7,29 | 7,39 | -0,54% | 185.662,00 |
| 04.06.2025 | 7,48 | 7,56 | 7,36 | 7,43 | -0,80% | 268.915,00 |
| 03.06.2025 | 7,17 | 7,53 | 7,16 | 7,49 | 4,32% | 271.394,00 |
| 02.06.2025 | 7,13 | 7,25 | 6,99 | 7,18 | 2,13% | 257.101,00 |
| 30.05.2025 | 7,08 | 7,14 | 6,95 | 7,03 | -2,09% | 131.883,00 |
| 29.05.2025 | 7,24 | 7,27 | 7,16 | 7,18 | -0,55% | 128.457,00 |
| 28.05.2025 | 7,26 | 7,37 | 7,16 | 7,22 | 0,28% | 182.812,00 |
| 27.05.2025 | 7,25 | 7,40 | 7,03 | 7,20 | 2,13% | 241.565,00 |
| 23.05.2025 | 6,76 | 7,06 | 6,76 | 7,05 | 2,92% | 199.443,00 |
| 22.05.2025 | 6,81 | 6,91 | 6,74 | 6,85 | -0,44% | 163.055,00 |
| 21.05.2025 | 7,08 | 7,11 | 6,87 | 6,88 | -2,69% | 200.020,00 |
| 20.05.2025 | 7,18 | 7,21 | 7,07 | 7,07 | -1,53% | 130.094,00 |
| 19.05.2025 | 6,99 | 7,28 | 6,91 | 7,18 | 1,13% | 270.921,00 |
| 16.05.2025 | 7,20 | 7,23 | 7,05 | 7,10 | -0,56% | 194.562,00 |
| 15.05.2025 | 7,12 | 7,19 | 7,01 | 7,14 | -0,70% | 199.911,00 |
| 14.05.2025 | 7,26 | 7,35 | 7,13 | 7,19 | -1,10% | 196.792,00 |
| 13.05.2025 | 7,16 | 7,32 | 7,14 | 7,27 | 1,39% | 245.156,00 |
| 12.05.2025 | 7,16 | 7,35 | 7,02 | 7,17 | 4,98% | 780.891,00 |
| 09.05.2025 | 6,81 | 7,04 | 6,78 | 6,83 | 0,59% | 410.272,00 |
| 08.05.2025 | 6,76 | 7,00 | 6,46 | 6,79 | -0,29% | 225.033,00 |
| 07.05.2025 | 6,84 | 6,88 | 6,66 | 6,81 | 2,25% | 239.309,00 |
| 06.05.2025 | 6,66 | 6,79 | 6,62 | 6,66 | 1,06% | 171.005,00 |
| 05.05.2025 | 6,65 | 6,72 | 6,56 | 6,59 | -2,51% | 193.813,00 |
| 02.05.2025 | 6,81 | 6,91 | 6,73 | 6,76 | 1,05% | 266.528,00 |
| 01.05.2025 | 6,63 | 6,79 | 6,56 | 6,69 | 2,14% | 272.818,00 |
| 30.04.2025 | 6,55 | 6,58 | 6,42 | 6,55 | -1,65% | 616.075,00 |
| 29.04.2025 | 6,55 | 6,75 | 6,46 | 6,66 | 1,99% | 226.183,00 |
| 28.04.2025 | 6,67 | 6,69 | 6,49 | 6,53 | -1,95% | 193.086,00 |
| 25.04.2025 | 6,53 | 6,67 | 6,53 | 6,66 | 0,45% | 276.842,00 |
| 24.04.2025 | 6,53 | 6,75 | 6,48 | 6,63 | 3,43% | 168.891,00 |
| 23.04.2025 | 6,57 | 6,57 | 6,36 | 6,41 | -0,93% | 187.475,00 |
| 22.04.2025 | 6,57 | 6,59 | 6,44 | 6,47 | 0,62% | 153.226,00 |
| 21.04.2025 | 6,60 | 6,68 | 6,39 | 6,43 | -4,46% | 144.276,00 |
| 17.04.2025 | 6,76 | 6,83 | 6,72 | 6,73 | 0,30% | 306.778,00 |
| 16.04.2025 | 6,71 | 6,83 | 6,60 | 6,71 | -1,03% | 202.449,00 |
| 15.04.2025 | 6,54 | 6,87 | 6,54 | 6,78 | 3,67% | 252.355,00 |
| 14.04.2025 | 6,62 | 6,74 | 6,48 | 6,54 | 0,00% | 166.002,00 |
| 11.04.2025 | 6,50 | 6,55 | 6,29 | 6,54 | 1,87% | 215.563,00 |
| 10.04.2025 | 6,72 | 6,89 | 6,33 | 6,42 | -9,32% | 394.762,00 |
| 09.04.2025 | 6,39 | 7,17 | 6,25 | 7,08 | 10,45% | 491.631,00 |