22,700€
-2,16%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 23,30 | 23,30 | 22,50 | 22,70 | -2,16% | - |
| 22.05.2026 | 23,20 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 21.05.2026 | 23,60 | 23,80 | 22,60 | 23,00 | -2,54% | - |
| 20.05.2026 | 23,60 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 19.05.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 18.05.2026 | 23,80 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 15.05.2026 | 23,60 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 14.05.2026 | 23,20 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 13.05.2026 | 23,00 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 12.05.2026 | 22,60 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 11.05.2026 | 23,00 | 23,00 | 22,20 | 22,40 | -1,75% | - |
| 08.05.2026 | 24,00 | 24,00 | 22,80 | 22,80 | -4,20% | - |
| 07.05.2026 | 22,80 | 23,80 | 21,80 | 23,80 | 5,31% | - |
| 06.05.2026 | 23,60 | 23,60 | 22,40 | 22,60 | -3,42% | - |
| 05.05.2026 | 23,40 | 23,60 | 23,00 | 23,40 | 0,86% | - |
| 04.05.2026 | 23,00 | 23,80 | 23,00 | 23,20 | 2,65% | - |
| 30.04.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 29.04.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 3,74% | - |
| 28.04.2026 | 21,80 | 21,80 | 21,20 | 21,40 | 0,00% | - |
| 27.04.2026 | 21,80 | 22,00 | 21,20 | 21,40 | 0,00% | - |
| 24.04.2026 | 21,20 | 21,40 | 20,60 | 21,40 | 1,90% | - |
| 23.04.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | 150,00 |
| 22.04.2026 | 19,50 | 20,60 | 19,50 | 20,60 | 6,19% | - |
| 21.04.2026 | 19,80 | 20,00 | 19,20 | 19,40 | -1,52% | - |
| 20.04.2026 | 19,30 | 19,70 | 19,20 | 19,70 | 2,60% | - |
| 17.04.2026 | 19,80 | 19,80 | 18,70 | 19,20 | -2,54% | - |
| 16.04.2026 | 19,60 | 19,90 | 19,40 | 19,70 | 0,00% | 450,00 |
| 15.04.2026 | 19,10 | 19,70 | 19,10 | 19,70 | 3,14% | - |
| 14.04.2026 | 18,80 | 19,20 | 18,50 | 19,10 | 1,60% | - |
| 13.04.2026 | 18,50 | 19,00 | 18,50 | 18,80 | 3,30% | 70,00 |
| 10.04.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 1,68% | - |
| 09.04.2026 | 17,90 | 18,30 | 17,80 | 17,90 | 0,00% | - |
| 08.04.2026 | 17,40 | 17,90 | 16,80 | 17,90 | 1,70% | - |
| 07.04.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 1,15% | - |
| 02.04.2026 | 17,10 | 17,50 | 17,10 | 17,40 | 1,75% | - |
| 01.04.2026 | 18,00 | 18,00 | 17,10 | 17,10 | -5,00% | - |
| 31.03.2026 | 17,80 | 18,30 | 17,70 | 18,00 | 0,56% | - |
| 30.03.2026 | 18,60 | 18,70 | 17,90 | 17,90 | -4,28% | - |
| 27.03.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 1,63% | - |
| 26.03.2026 | 18,70 | 18,90 | 18,40 | 18,40 | -1,60% | - |
| 25.03.2026 | 18,40 | 18,80 | 18,40 | 18,70 | 1,63% | - |
| 24.03.2026 | 18,10 | 18,60 | 18,10 | 18,40 | 1,66% | - |
| 23.03.2026 | 18,40 | 18,40 | 17,70 | 18,10 | -1,63% | - |
| 20.03.2026 | 18,60 | 18,70 | 18,40 | 18,40 | -1,08% | - |
| 19.03.2026 | 18,60 | 18,80 | 18,40 | 18,60 | 0,00% | - |
| 18.03.2026 | 18,40 | 18,70 | 18,40 | 18,60 | 1,09% | - |
| 17.03.2026 | 17,90 | 18,50 | 17,90 | 18,40 | 2,22% | - |
| 16.03.2026 | 18,30 | 18,30 | 18,00 | 18,00 | -1,64% | - |
| 13.03.2026 | 18,30 | 18,30 | 18,20 | 18,30 | 0,55% | - |
| 12.03.2026 | 18,70 | 18,70 | 18,10 | 18,20 | -2,67% | - |
| 11.03.2026 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 10.03.2026 | 18,90 | 19,00 | 18,80 | 18,90 | 0,00% | - |
| 09.03.2026 | 18,70 | 19,00 | 18,30 | 18,90 | 1,07% | 100,00 |
| 06.03.2026 | 18,70 | 18,90 | 18,70 | 18,70 | 0,00% | - |
| 05.03.2026 | 19,30 | 19,30 | 18,60 | 18,70 | -3,61% | - |
| 04.03.2026 | 19,00 | 19,60 | 19,00 | 19,40 | 2,65% | - |
| 03.03.2026 | 19,90 | 19,90 | 18,90 | 18,90 | -5,50% | - |
| 02.03.2026 | 19,40 | 20,20 | 19,40 | 20,00 | 5,82% | 130,00 |
| 27.02.2026 | 19,60 | 19,60 | 18,90 | 18,90 | 13,17% | - |
| 26.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 25.02.2026 | 16,80 | 17,00 | 16,80 | 16,80 | 0,00% | - |
| 24.02.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 3,07% | - |
| 23.02.2026 | 16,30 | 16,30 | 16,10 | 16,30 | -0,61% | - |
| 20.02.2026 | 16,40 | 16,50 | 16,30 | 16,40 | -0,61% | - |
| 19.02.2026 | 16,30 | 16,60 | 16,30 | 16,50 | -0,60% | - |
| 18.02.2026 | 15,90 | 16,70 | 15,90 | 16,60 | 3,75% | 100,00 |
| 17.02.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 0,63% | - |
| 16.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 13.02.2026 | 15,20 | 16,00 | 15,20 | 16,00 | 5,96% | - |
| 12.02.2026 | 15,50 | 15,50 | 14,90 | 15,10 | -3,21% | - |
| 11.02.2026 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | 170,00 |
| 10.02.2026 | 15,30 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 09.02.2026 | 14,90 | 15,50 | 14,90 | 15,30 | 1,32% | - |
| 06.02.2026 | 14,20 | 15,20 | 14,20 | 15,10 | 6,34% | - |
| 05.02.2026 | 14,60 | 14,60 | 14,20 | 14,20 | -3,40% | 40,00 |
| 04.02.2026 | 16,40 | 16,40 | 14,70 | 14,70 | -10,91% | 222,00 |
| 03.02.2026 | 15,60 | 16,50 | 15,60 | 16,50 | 5,10% | - |
| 02.02.2026 | 15,40 | 15,70 | 15,20 | 15,70 | 1,95% | 170,00 |
| 30.01.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | - |
| 29.01.2026 | 14,60 | 15,10 | 14,60 | 15,10 | 2,72% | - |
| 28.01.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | - |
| 27.01.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 26.01.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 1,44% | - |
| 23.01.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -2,11% | - |
| 22.01.2026 | 14,30 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 21.01.2026 | 13,70 | 14,40 | 13,70 | 14,40 | 4,35% | - |
| 20.01.2026 | 13,70 | 13,90 | 13,70 | 13,80 | 0,00% | - |
| 19.01.2026 | 13,80 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 16.01.2026 | 13,90 | 14,00 | 13,80 | 13,90 | 0,00% | - |
| 15.01.2026 | 13,60 | 14,20 | 13,60 | 13,90 | 2,21% | - |
| 14.01.2026 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 13.01.2026 | 13,00 | 13,90 | 13,00 | 13,90 | 6,11% | - |
| 12.01.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 2,34% | - |
| 09.01.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 08.01.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 07.01.2026 | 12,60 | 12,70 | 12,50 | 12,60 | -0,79% | - |
| 06.01.2026 | 13,20 | 13,20 | 12,70 | 12,70 | -3,79% | - |
| 05.01.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -2,94% | - |
| 02.01.2026 | 13,10 | 13,60 | 13,10 | 13,60 | 4,62% | - |
| 30.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |