2,220€
5,71%
Echtzeit-Aktienkurs Ensign Energy Services Inc
Bid:
Ask:
Aktienkurse zur Ensign Energy Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 25.02.2026 | 2,12 | 2,34 | 2,10 | 2,10 | 3,96% | 16.000,00 |
| 24.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -10,62% | - |
| 23.02.2026 | 2,10 | 2,26 | 2,10 | 2,26 | 1,80% | 1.000,00 |
| 20.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 19.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 18.02.2026 | 2,18 | 2,20 | 2,18 | 2,20 | -1,79% | - |
| 17.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 16.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 12,56% | - |
| 13.02.2026 | 1,99 | 2,00 | 1,99 | 1,99 | -4,33% | - |
| 12.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 11.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 10.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 09.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 5,32% | - |
| 06.02.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -3,59% | - |
| 05.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 04.02.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 03.02.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 0,53% | - |
| 02.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 30.01.2026 | 1,93 | 1,93 | 1,92 | 1,93 | 0,00% | - |
| 29.01.2026 | 1,92 | 1,93 | 1,92 | 1,93 | -0,52% | - |
| 28.01.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -2,02% | - |
| 27.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | - |
| 26.01.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -0,53% | - |
| 23.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 22.01.2026 | 1,89 | 1,89 | 1,88 | 1,88 | 7,43% | - |
| 21.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 19.01.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,39% | - |
| 16.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 6,21% | - |
| 15.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 14.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 13.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 12.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 09.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 08.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 07.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -8,82% | - |
| 06.01.2026 | 1,69 | 1,70 | 1,69 | 1,70 | 5,59% | - |
| 05.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 5,23% | - |
| 02.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 30.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 29.12.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -4,82% | - |
| 23.12.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 1,63% | - |
| 19.12.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 1,32% | - |
| 17.12.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 2,03% | - |
| 16.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,92% | - |
| 15.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 12.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 11.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 10.12.2025 | 1,65 | 1,66 | 1,65 | 1,66 | -1,78% | - |
| 09.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | -1,17% | - |
| 08.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 05.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 2,42% | - |
| 04.12.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 1,23% | - |
| 03.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 02.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 01.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 28.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 27.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 26.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 25.11.2025 | 1,53 | 1,55 | 1,51 | 1,52 | 3,40% | - |
| 24.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 21.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 20.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 19.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 18.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 17.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 13.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 12.11.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 4,08% | - |
| 11.11.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 06.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 05.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |
| 04.11.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 03.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | - |
| 31.10.2025 | 1,53 | 1,53 | 1,47 | 1,47 | 0,68% | - |
| 30.10.2025 | 1,54 | 1,54 | 1,46 | 1,46 | -5,19% | - |
| 29.10.2025 | 1,59 | 1,59 | 1,51 | 1,54 | 4,76% | 808,00 |
| 28.10.2025 | 1,56 | 1,56 | 1,47 | 1,47 | -0,68% | - |
| 27.10.2025 | 1,56 | 1,56 | 1,48 | 1,48 | -2,63% | - |
| 24.10.2025 | 1,58 | 1,58 | 1,52 | 1,52 | 0,00% | 8,00 |
| 23.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 22.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,26% | - |
| 21.10.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 3,04% | - |
| 16.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 15.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 10.10.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -1,92% | - |
| 09.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
| 08.10.2025 | 1,57 | 1,72 | 1,50 | 1,50 | -1,96% | 1.332,00 |
| 07.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 06.10.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -1,85% | - |
| 03.10.2025 | 1,56 | 1,70 | 1,56 | 1,62 | 6,58% | 1.570,00 |
| 02.10.2025 | 1,52 | 1,68 | 1,52 | 1,52 | -9,52% | 526,00 |
| 01.10.2025 | 1,61 | 1,68 | 1,46 | 1,68 | 13,51% | 1.893,00 |
| 30.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 29.09.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,69% | - |
| 26.09.2025 | 1,44 | 1,59 | 1,44 | 1,44 | -2,70% | 33,00 |
| 25.09.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 1,37% | - |
| 24.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -11,52% | - |
| 23.09.2025 | 1,40 | 1,65 | 1,40 | 1,65 | 17,86% | 45,00 |
| 22.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |