25,680$
3,22%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 24,82 | 25,68 | 24,54 | 25,68 | 3,22% | 392.708,00 |
| 23.04.2026 | 24,54 | 25,15 | 24,54 | 24,88 | 1,68% | 336.017,00 |
| 22.04.2026 | 23,48 | 24,48 | 23,48 | 24,47 | 5,79% | 385.793,00 |
| 21.04.2026 | 23,79 | 24,00 | 22,77 | 23,13 | -1,49% | 333.536,00 |
| 20.04.2026 | 22,97 | 23,59 | 22,81 | 23,48 | 2,62% | 445.144,00 |
| 17.04.2026 | 23,04 | 23,17 | 22,16 | 22,88 | -2,76% | 392.250,00 |
| 16.04.2026 | 23,41 | 24,08 | 23,37 | 23,53 | 0,90% | 322.180,00 |
| 15.04.2026 | 22,52 | 23,37 | 22,35 | 23,32 | 2,91% | 425.141,00 |
| 14.04.2026 | 22,31 | 22,77 | 21,66 | 22,66 | 1,93% | 518.012,00 |
| 13.04.2026 | 21,74 | 22,40 | 21,56 | 22,23 | 3,78% | 280.199,00 |
| 10.04.2026 | 21,24 | 21,45 | 20,87 | 21,42 | 1,61% | 205.807,00 |
| 09.04.2026 | 21,03 | 21,60 | 20,83 | 21,08 | 0,48% | 347.102,00 |
| 08.04.2026 | 20,17 | 21,07 | 19,43 | 20,98 | 2,34% | 593.881,00 |
| 07.04.2026 | 20,34 | 20,87 | 20,21 | 20,50 | 1,59% | 373.244,00 |
| 06.04.2026 | 20,16 | 20,33 | 19,82 | 20,18 | -0,05% | 330.702,00 |
| 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% | 477.341,00 |
| 31.03.2026 | 20,85 | 21,36 | 20,44 | 20,92 | 1,80% | 666.238,00 |
| 30.03.2026 | 21,65 | 21,69 | 20,37 | 20,55 | -4,64% | 515.056,00 |
| 27.03.2026 | 21,32 | 21,65 | 21,12 | 21,55 | 1,08% | 464.298,00 |
| 26.03.2026 | 21,61 | 22,01 | 21,28 | 21,32 | -1,80% | 261.492,00 |
| 25.03.2026 | 21,43 | 21,94 | 21,38 | 21,71 | 1,69% | 344.191,00 |
| 24.03.2026 | 20,92 | 21,72 | 20,86 | 21,35 | 1,43% | 433.269,00 |
| 23.03.2026 | 21,22 | 21,51 | 20,54 | 21,05 | -1,41% | 678.451,00 |
| 20.03.2026 | 21,65 | 21,88 | 21,25 | 21,35 | -1,29% | 383.186,00 |
| 19.03.2026 | 21,26 | 21,80 | 20,97 | 21,63 | 1,17% | 300.413,00 |
| 18.03.2026 | 21,41 | 21,68 | 21,27 | 21,38 | 0,47% | 249.387,00 |
| 17.03.2026 | 21,19 | 21,59 | 20,86 | 21,28 | 2,41% | 413.366,00 |
| 16.03.2026 | 20,80 | 21,00 | 20,61 | 20,78 | -0,72% | 226.088,00 |
| 13.03.2026 | 20,87 | 21,43 | 20,75 | 20,93 | -0,48% | 224.237,00 |
| 12.03.2026 | 21,66 | 21,75 | 20,78 | 21,03 | -3,27% | 303.482,00 |
| 11.03.2026 | 22,07 | 22,13 | 21,42 | 21,74 | -1,36% | 254.479,00 |
| 10.03.2026 | 21,92 | 22,33 | 21,74 | 22,04 | 0,27% | 230.727,00 |
| 09.03.2026 | 21,78 | 22,26 | 21,28 | 21,98 | 1,43% | 339.013,00 |
| 06.03.2026 | 21,87 | 22,05 | 21,34 | 21,67 | -0,69% | 311.144,00 |
| 05.03.2026 | 22,42 | 22,70 | 21,39 | 21,82 | -3,54% | 338.908,00 |
| 04.03.2026 | 22,46 | 22,93 | 22,08 | 22,62 | 1,75% | 314.541,00 |
| 03.03.2026 | 23,33 | 23,33 | 21,76 | 22,23 | -4,80% | 571.576,00 |
| 02.03.2026 | 22,43 | 23,82 | 22,40 | 23,35 | 4,24% | 595.444,00 |
| 27.02.2026 | 23,27 | 23,39 | 22,36 | 22,40 | -3,57% | 630.309,00 |
| 26.02.2026 | 21,07 | 23,47 | 20,19 | 23,23 | 16,97% | 729.703,00 |
| 25.02.2026 | 20,00 | 20,18 | 19,73 | 19,86 | -0,45% | 454.285,00 |
| 24.02.2026 | 19,43 | 19,98 | 19,19 | 19,95 | 2,57% | 298.025,00 |
| 20.02.2026 | 19,39 | 19,68 | 19,15 | 19,45 | 0,10% | 313.032,00 |
| 19.02.2026 | 19,50 | 19,89 | 19,24 | 19,43 | 0,05% | 365.998,00 |
| 18.02.2026 | 19,12 | 19,79 | 19,12 | 19,42 | 2,10% | 311.450,00 |
| 17.02.2026 | 18,95 | 19,32 | 18,62 | 19,02 | 0,37% | 432.663,00 |
| 13.02.2026 | 18,04 | 19,20 | 18,04 | 18,95 | 4,75% | 569.139,00 |
| 12.02.2026 | 18,53 | 18,63 | 17,65 | 18,09 | -2,37% | 246.801,00 |
| 11.02.2026 | 18,30 | 18,71 | 18,13 | 18,53 | 1,65% | 280.590,00 |
| 10.02.2026 | 18,25 | 18,33 | 17,83 | 18,23 | -0,33% | 253.812,00 |
| 09.02.2026 | 17,85 | 18,54 | 17,78 | 18,29 | 2,58% | 287.165,00 |
| 06.02.2026 | 17,23 | 18,05 | 17,09 | 17,83 | 5,88% | 241.427,00 |
| 05.02.2026 | 17,08 | 17,35 | 16,55 | 16,84 | -3,05% | 425.354,00 |
| 04.02.2026 | 19,32 | 19,37 | 17,18 | 17,37 | -11,06% | 820.874,00 |
| 03.02.2026 | 18,81 | 19,65 | 18,55 | 19,53 | 5,00% | 643.795,00 |
| 02.02.2026 | 18,01 | 18,67 | 17,83 | 18,60 | 1,31% | 513.398,00 |
| 30.01.2026 | 18,01 | 18,49 | 17,79 | 18,36 | 1,38% | 404.111,00 |
| 29.01.2026 | 18,12 | 18,44 | 17,62 | 18,11 | 2,66% | 311.640,00 |
| 28.01.2026 | 17,59 | 17,87 | 17,31 | 17,64 | 0,97% | 332.962,00 |
| 27.01.2026 | 17,11 | 17,48 | 17,00 | 17,47 | 3,13% | 391.972,00 |
| 26.01.2026 | 16,52 | 16,94 | 16,38 | 16,94 | 1,26% | 243.185,00 |
| 22.01.2026 | 16,79 | 16,95 | 16,60 | 16,73 | -0,71% | 213.241,00 |
| 21.01.2026 | 16,53 | 16,90 | 16,39 | 16,85 | 3,88% | 226.512,00 |
| 20.01.2026 | 16,14 | 16,41 | 16,12 | 16,22 | 0,06% | 274.198,00 |
| 16.01.2026 | 16,27 | 16,39 | 16,05 | 16,21 | -0,43% | 354.347,00 |
| 15.01.2026 | 16,00 | 16,51 | 15,81 | 16,28 | 1,88% | 297.289,00 |
| 14.01.2026 | 16,73 | 16,73 | 15,87 | 15,98 | -2,14% | 375.032,00 |
| 13.01.2026 | 15,45 | 16,35 | 15,37 | 16,33 | 6,80% | 556.272,00 |
| 12.01.2026 | 14,96 | 15,35 | 14,82 | 15,29 | 1,87% | 747.343,00 |
| 09.01.2026 | 15,16 | 15,19 | 14,77 | 15,01 | -0,53% | 420.784,00 |
| 08.01.2026 | 14,92 | 15,20 | 14,74 | 15,09 | 2,31% | 258.139,00 |
| 07.01.2026 | 14,86 | 15,06 | 14,67 | 14,75 | -0,87% | 330.759,00 |
| 06.01.2026 | 15,70 | 15,76 | 14,85 | 14,88 | -4,62% | 363.226,00 |
| 05.01.2026 | 16,30 | 16,43 | 15,49 | 15,60 | -2,13% | 464.403,00 |
| 02.01.2026 | 15,52 | 15,97 | 15,33 | 15,94 | 3,31% | 253.105,00 |
| 31.12.2025 | 15,71 | 15,72 | 15,39 | 15,43 | -1,53% | 235.280,00 |
| 30.12.2025 | 15,59 | 15,83 | 15,47 | 15,67 | 1,49% | 333.214,00 |
| 29.12.2025 | 15,27 | 15,60 | 15,25 | 15,44 | 1,51% | 292.821,00 |
| 26.12.2025 | 15,26 | 15,30 | 15,12 | 15,21 | 0,13% | 116.091,00 |
| 24.12.2025 | 15,11 | 15,27 | 15,00 | 15,19 | -0,07% | 112.849,00 |
| 23.12.2025 | 15,40 | 15,40 | 15,17 | 15,20 | -0,78% | 214.933,00 |
| 22.12.2025 | 15,11 | 15,56 | 15,08 | 15,32 | 2,20% | 219.918,00 |
| 19.12.2025 | 15,08 | 15,10 | 14,86 | 14,99 | -0,07% | 234.643,00 |
| 18.12.2025 | 15,71 | 15,74 | 14,48 | 15,00 | -4,28% | 528.863,00 |
| 17.12.2025 | 15,74 | 15,98 | 15,64 | 15,67 | 0,13% | 242.962,00 |
| 16.12.2025 | 15,69 | 15,87 | 15,54 | 15,65 | -1,32% | 451.509,00 |
| 15.12.2025 | 15,90 | 15,96 | 15,56 | 15,86 | 0,63% | 329.805,00 |
| 12.12.2025 | 15,99 | 16,01 | 15,54 | 15,76 | -0,76% | 465.284,00 |
| 11.12.2025 | 15,65 | 15,93 | 15,35 | 15,88 | 1,53% | 329.149,00 |
| 10.12.2025 | 15,38 | 15,66 | 15,00 | 15,64 | 2,56% | 428.234,00 |
| 09.12.2025 | 14,16 | 15,27 | 14,16 | 15,25 | 6,57% | 481.198,00 |
| 08.12.2025 | 14,38 | 14,48 | 14,20 | 14,31 | -0,83% | 268.082,00 |
| 05.12.2025 | 14,20 | 14,49 | 14,10 | 14,43 | 2,20% | 347.453,00 |
| 04.12.2025 | 13,65 | 14,15 | 13,63 | 14,12 | 2,77% | 403.442,00 |
| 03.12.2025 | 13,64 | 14,04 | 13,54 | 13,74 | 1,03% | 352.208,00 |
| 02.12.2025 | 14,03 | 14,06 | 13,56 | 13,60 | -2,58% | 422.635,00 |
| 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 |