22,700€
-3,40%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,20 | 24,30 | 23,20 | 23,70 | 1,72% | - |
| 04.05.2026 | 23,30 | 24,30 | 23,00 | 23,30 | 2,19% | 270,00 |
| 30.04.2026 | 22,60 | 23,40 | 22,30 | 22,80 | 2,70% | - |
| 29.04.2026 | 21,80 | 22,60 | 21,30 | 22,20 | 1,83% | 558,00 |
| 28.04.2026 | 21,80 | 22,30 | 21,50 | 21,80 | 1,40% | 10.400,00 |
| 27.04.2026 | 21,80 | 22,50 | 21,50 | 21,50 | -1,83% | - |
| 24.04.2026 | 21,40 | 22,00 | 20,60 | 21,90 | 2,82% | - |
| 23.04.2026 | 20,80 | 21,50 | 20,50 | 21,30 | 1,91% | 10.800,00 |
| 22.04.2026 | 19,30 | 21,40 | 19,30 | 20,90 | 3,98% | - |
| 21.04.2026 | 20,10 | 20,30 | 19,20 | 20,10 | 0,75% | 26,00 |
| 20.04.2026 | 19,40 | 20,10 | 19,30 | 19,95 | 1,53% | 4.800,00 |
| 17.04.2026 | 19,80 | 20,10 | 18,70 | 19,65 | -1,50% | 6.400,00 |
| 16.04.2026 | 19,60 | 20,50 | 19,45 | 19,95 | 2,31% | - |
| 15.04.2026 | 19,35 | 19,85 | 19,00 | 19,50 | 1,83% | - |
| 14.04.2026 | 18,85 | 19,35 | 18,30 | 19,15 | 2,13% | 1.320,00 |
| 13.04.2026 | 18,35 | 19,15 | 18,25 | 18,75 | 3,59% | 1.000,00 |
| 10.04.2026 | 18,00 | 18,30 | 17,85 | 18,10 | 0,28% | - |
| 09.04.2026 | 18,00 | 18,50 | 17,80 | 18,05 | 1,12% | - |
| 08.04.2026 | 17,50 | 18,05 | 16,75 | 17,85 | 4,69% | - |
| 07.04.2026 | 17,40 | 18,05 | 17,05 | 17,05 | 2,71% | - |
| 02.04.2026 | 17,20 | 17,75 | 16,60 | 16,60 | -8,54% | 1.434,00 |
| 01.04.2026 | 18,10 | 18,15 | 17,10 | 18,15 | 1,68% | 1.100,00 |
| 31.03.2026 | 17,90 | 18,55 | 17,65 | 17,85 | -2,19% | - |
| 30.03.2026 | 18,75 | 18,90 | 17,80 | 18,25 | -2,14% | 1.425,00 |
| 27.03.2026 | 18,45 | 18,80 | 18,35 | 18,65 | 1,08% | - |
| 26.03.2026 | 18,75 | 19,05 | 18,35 | 18,45 | -1,60% | 1.637,00 |
| 25.03.2026 | 18,45 | 19,00 | 18,35 | 18,75 | 2,18% | 3.375,00 |
| 24.03.2026 | 18,25 | 18,75 | 18,00 | 18,35 | 0,27% | - |
| 23.03.2026 | 18,50 | 18,75 | 17,75 | 18,30 | -1,88% | 7.006,00 |
| 20.03.2026 | 18,85 | 19,00 | 18,40 | 18,65 | -0,27% | 1.455,00 |
| 19.03.2026 | 18,65 | 18,95 | 18,25 | 18,70 | 0,27% | - |
| 18.03.2026 | 18,50 | 18,85 | 18,40 | 18,65 | -1,06% | - |
| 17.03.2026 | 18,00 | 18,85 | 17,90 | 18,85 | 4,43% | 800,00 |
| 16.03.2026 | 18,30 | 18,55 | 17,90 | 18,05 | -1,63% | 8.468,00 |
| 13.03.2026 | 18,35 | 18,70 | 18,10 | 18,35 | 0,55% | 308,00 |
| 12.03.2026 | 18,65 | 19,05 | 18,05 | 18,25 | -2,67% | - |
| 11.03.2026 | 19,00 | 19,25 | 18,50 | 18,75 | -1,32% | - |
| 10.03.2026 | 18,85 | 19,20 | 18,70 | 19,00 | 0,53% | - |
| 09.03.2026 | 19,05 | 19,25 | 18,35 | 18,90 | 1,61% | 11.600,00 |
| 06.03.2026 | 18,75 | 19,05 | 18,40 | 18,60 | -1,06% | - |
| 05.03.2026 | 19,45 | 19,60 | 18,45 | 18,80 | -3,59% | - |
| 04.03.2026 | 19,15 | 19,75 | 19,05 | 19,50 | 2,09% | 51,00 |
| 03.03.2026 | 19,90 | 20,20 | 18,80 | 19,10 | -4,02% | 10.800,00 |
| 02.03.2026 | 19,30 | 20,40 | 19,20 | 19,90 | 4,74% | 444,00 |
| 27.02.2026 | 19,70 | 19,90 | 18,95 | 19,00 | -3,55% | 850,00 |
| 26.02.2026 | 17,40 | 19,90 | 16,75 | 19,70 | 17,26% | 10.147,00 |
| 25.02.2026 | 16,90 | 17,10 | 16,70 | 16,80 | -1,18% | - |
| 24.02.2026 | 16,30 | 17,00 | 16,30 | 17,00 | 3,66% | - |
| 23.02.2026 | 16,30 | 16,80 | 16,10 | 16,40 | -0,61% | - |
| 20.02.2026 | 16,60 | 16,70 | 16,25 | 16,50 | 0,00% | - |
| 19.02.2026 | 16,50 | 16,95 | 16,30 | 16,50 | 0,00% | 8.400,00 |
| 18.02.2026 | 16,10 | 16,75 | 15,95 | 16,50 | 3,13% | - |
| 17.02.2026 | 16,00 | 16,35 | 15,75 | 16,00 | -0,62% | - |
| 16.02.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 0,63% | - |
| 13.02.2026 | 15,20 | 16,15 | 15,15 | 16,00 | 4,58% | 132,00 |
| 12.02.2026 | 15,60 | 15,70 | 14,90 | 15,30 | -1,92% | - |
| 11.02.2026 | 15,20 | 15,75 | 14,80 | 15,60 | 1,96% | - |
| 10.02.2026 | 15,30 | 15,40 | 15,00 | 15,30 | -0,65% | - |
| 09.02.2026 | 15,10 | 15,60 | 14,90 | 15,40 | 1,99% | 200,00 |
| 06.02.2026 | 14,20 | 15,30 | 14,20 | 15,10 | 5,59% | - |
| 05.02.2026 | 14,70 | 14,90 | 14,05 | 14,30 | -2,72% | - |
| 04.02.2026 | 16,50 | 16,60 | 14,55 | 14,70 | -10,91% | 2.426,00 |
| 03.02.2026 | 15,70 | 16,65 | 15,70 | 16,50 | 4,43% | 183,00 |
| 02.02.2026 | 15,30 | 15,85 | 14,85 | 15,80 | 1,61% | - |
| 30.01.2026 | 15,15 | 15,60 | 14,95 | 15,55 | 2,98% | - |
| 29.01.2026 | 14,60 | 15,40 | 14,60 | 15,10 | 2,37% | - |
| 28.01.2026 | 14,60 | 15,00 | 14,50 | 14,75 | 1,72% | 500,00 |
| 27.01.2026 | 14,20 | 14,55 | 14,10 | 14,50 | 1,40% | 5.250,00 |
| 26.01.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 2,88% | - |
| 23.01.2026 | 14,20 | 14,70 | 13,85 | 13,90 | -2,11% | - |
| 22.01.2026 | 14,30 | 14,50 | 14,15 | 14,20 | -1,39% | - |
| 21.01.2026 | 13,80 | 14,45 | 13,80 | 14,40 | 4,35% | - |
| 20.01.2026 | 13,65 | 14,00 | 13,55 | 13,80 | 0,73% | 6.754,00 |
| 19.01.2026 | 13,95 | 13,95 | 13,50 | 13,70 | -2,14% | 6.600,00 |
| 16.01.2026 | 13,90 | 14,15 | 13,85 | 14,00 | 0,00% | - |
| 15.01.2026 | 13,75 | 14,25 | 13,65 | 14,00 | 2,19% | - |
| 14.01.2026 | 13,90 | 14,15 | 13,65 | 13,70 | -2,14% | - |
| 13.01.2026 | 13,00 | 14,05 | 13,00 | 14,00 | 6,87% | - |
| 12.01.2026 | 12,70 | 13,15 | 12,70 | 13,10 | 1,95% | - |
| 09.01.2026 | 12,90 | 13,20 | 12,65 | 12,85 | -1,15% | 10.400,00 |
| 08.01.2026 | 12,60 | 13,05 | 12,50 | 13,00 | 2,36% | - |
| 07.01.2026 | 12,70 | 12,95 | 12,55 | 12,70 | -0,78% | 2.043,00 |
| 06.01.2026 | 13,30 | 13,60 | 12,70 | 12,80 | -3,76% | 8.800,00 |
| 05.01.2026 | 13,60 | 14,40 | 13,25 | 13,30 | -2,21% | - |
| 02.01.2026 | 13,15 | 13,65 | 13,05 | 13,60 | 2,26% | - |
| 30.12.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 1,53% | - |
| 29.12.2025 | 13,00 | 13,25 | 12,90 | 13,10 | 1,55% | 2.270,00 |
| 23.12.2025 | 12,90 | 13,20 | 12,70 | 12,90 | -0,77% | - |
| 22.12.2025 | 12,70 | 13,30 | 12,70 | 13,00 | 1,56% | - |
| 19.12.2025 | 12,70 | 13,10 | 12,60 | 12,80 | 0,00% | - |
| 18.12.2025 | 13,30 | 13,50 | 12,35 | 12,80 | -4,48% | - |
| 17.12.2025 | 13,40 | 13,65 | 13,30 | 13,40 | 0,75% | - |
| 16.12.2025 | 13,40 | 13,50 | 13,25 | 13,30 | -1,48% | - |
| 15.12.2025 | 13,50 | 13,75 | 13,25 | 13,50 | 0,75% | - |
| 12.12.2025 | 13,40 | 13,70 | 13,25 | 13,40 | -1,47% | - |
| 11.12.2025 | 13,25 | 13,65 | 13,15 | 13,60 | 1,49% | - |
| 10.12.2025 | 13,00 | 13,40 | 12,90 | 13,40 | 2,29% | 4.120,00 |
| 09.12.2025 | 12,20 | 13,15 | 12,10 | 13,10 | 6,50% | 9.200,00 |
| 08.12.2025 | 12,30 | 12,50 | 12,10 | 12,30 | -0,81% | - |
| 05.12.2025 | 12,00 | 12,45 | 11,95 | 12,40 | 2,48% | - |