2,380€
0,85%
Echtzeit-Aktienkurs Ensign Energy Services Inc
Bid:
Ask:
Aktienkurse zur Ensign Energy Services Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 07.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 06.05.2026 | 2,46 | 2,72 | 2,46 | 2,46 | 1,65% | 400,00 |
| 05.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 04.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 30.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 29.04.2026 | 2,44 | 2,45 | 2,36 | 2,40 | 2,56% | - |
| 28.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 27.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | - |
| 24.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | 1.000,00 |
| 23.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 6,93% | - |
| 22.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 21.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 20.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 17.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 16.04.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 15.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 14.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 13.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 10.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 09.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 08.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 07.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | - |
| 02.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -6,42% | - |
| 01.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 31.03.2026 | 2,22 | 2,22 | 2,20 | 2,20 | -2,65% | - |
| 30.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | 40,00 |
| 27.03.2026 | 2,28 | 2,28 | 2,18 | 2,18 | 0,00% | - |
| 26.03.2026 | 2,22 | 2,22 | 2,18 | 2,18 | 0,93% | - |
| 25.03.2026 | 2,30 | 2,30 | 2,16 | 2,16 | -1,82% | - |
| 24.03.2026 | 2,26 | 2,26 | 2,20 | 2,20 | 2,80% | - |
| 23.03.2026 | 2,22 | 2,22 | 2,14 | 2,14 | -17,05% | - |
| 20.03.2026 | 2,30 | 2,58 | 2,30 | 2,58 | 18,35% | 1.000,00 |
| 19.03.2026 | 2,30 | 2,54 | 2,18 | 2,18 | 1,87% | 1.210,00 |
| 18.03.2026 | 2,20 | 2,44 | 2,14 | 2,14 | 0,00% | 225,00 |
| 17.03.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -9,32% | 1.000,00 |
| 16.03.2026 | 2,16 | 2,52 | 2,16 | 2,36 | 14,56% | 3.380,00 |
| 13.03.2026 | 2,18 | 2,18 | 2,06 | 2,06 | -0,96% | - |
| 12.03.2026 | 2,14 | 2,14 | 2,08 | 2,08 | 0,97% | - |
| 11.03.2026 | 2,12 | 2,12 | 2,06 | 2,06 | 0,98% | - |
| 10.03.2026 | 2,12 | 2,12 | 2,04 | 2,04 | 0,99% | - |
| 09.03.2026 | 2,12 | 2,14 | 2,02 | 2,02 | -10,62% | - |
| 06.03.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 2,73% | - |
| 05.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 04.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 03.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 02.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 27.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 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 | 2,30% | - |
| 22.12.2025 | 1,51 | 1,55 | 1,51 | 1,52 | -0,65% | - |
| 19.12.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,33% | - |
| 18.12.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,99% | - |
| 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% | - |