22,700€
-2,99%
Echtzeit-Aktienkurs Enerflex Ltd.
Bid:
Ask:
Aktienkurse zur Enerflex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 23,60 | 23,60 | 22,40 | 22,70 | -2,99% | 54,00 |
| 22.05.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -1,68% | - |
| 21.05.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -3,25% | - |
| 20.05.2026 | 24,10 | 24,70 | 23,80 | 24,60 | 2,07% | 28,00 |
| 19.05.2026 | 24,00 | 24,40 | 24,00 | 24,10 | 0,84% | - |
| 18.05.2026 | 23,90 | 24,00 | 23,80 | 23,90 | 0,42% | - |
| 15.05.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 1,71% | - |
| 14.05.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 3,08% | - |
| 12.05.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 11.05.2026 | 23,10 | 23,50 | 22,50 | 22,70 | -6,97% | 400,00 |
| 08.05.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 6,55% | - |
| 07.05.2026 | 22,90 | 23,00 | 22,40 | 22,90 | -0,43% | 1.400,00 |
| 06.05.2026 | 23,70 | 23,90 | 23,00 | 23,00 | -2,13% | - |
| 05.05.2026 | 23,70 | 23,70 | 23,50 | 23,50 | 1,29% | - |
| 04.05.2026 | 23,20 | 23,30 | 23,10 | 23,20 | 1,31% | - |
| 30.04.2026 | 22,60 | 23,00 | 22,30 | 22,90 | 5,53% | - |
| 29.04.2026 | 21,70 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 28.04.2026 | 21,80 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 27.04.2026 | 21,90 | 22,10 | 21,70 | 22,00 | 4,27% | - |
| 24.04.2026 | 21,30 | 21,50 | 20,70 | 21,10 | -0,94% | - |
| 23.04.2026 | 20,90 | 21,50 | 20,70 | 21,30 | 8,40% | - |
| 22.04.2026 | 19,75 | 19,80 | 19,65 | 19,65 | -1,26% | - |
| 21.04.2026 | 20,00 | 20,05 | 19,90 | 19,90 | 1,79% | - |
| 20.04.2026 | 19,45 | 19,55 | 19,45 | 19,55 | 0,00% | - |
| 17.04.2026 | 20,00 | 20,05 | 18,80 | 19,55 | -2,74% | - |
| 16.04.2026 | 19,75 | 20,40 | 19,55 | 20,10 | 3,88% | - |
| 15.04.2026 | 19,25 | 19,55 | 19,00 | 19,35 | 2,38% | 550,00 |
| 14.04.2026 | 18,85 | 18,90 | 18,85 | 18,90 | -0,53% | - |
| 13.04.2026 | 18,15 | 19,15 | 18,15 | 19,00 | 5,26% | 1.000,00 |
| 10.04.2026 | 18,05 | 18,10 | 18,05 | 18,05 | 0,28% | - |
| 09.04.2026 | 17,95 | 18,00 | 17,95 | 18,00 | 2,56% | - |
| 08.04.2026 | 17,65 | 17,65 | 17,55 | 17,55 | -0,57% | - |
| 07.04.2026 | 17,45 | 18,05 | 17,35 | 17,65 | 2,32% | - |
| 02.04.2026 | 17,15 | 17,30 | 17,15 | 17,25 | -1,99% | - |
| 01.04.2026 | 18,05 | 18,15 | 17,25 | 17,60 | -3,03% | - |
| 31.03.2026 | 17,95 | 18,55 | 17,70 | 18,15 | -0,82% | 31,00 |
| 30.03.2026 | 18,30 | 18,90 | 18,25 | 18,30 | -0,81% | - |
| 27.03.2026 | 18,10 | 18,45 | 18,10 | 18,45 | -1,86% | - |
| 26.03.2026 | 18,85 | 19,05 | 18,70 | 18,80 | 1,90% | - |
| 25.03.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 0,54% | - |
| 24.03.2026 | 17,95 | 18,70 | 17,95 | 18,35 | 2,23% | 2,00 |
| 23.03.2026 | 18,40 | 18,75 | 17,75 | 17,95 | -3,75% | - |
| 20.03.2026 | 18,80 | 18,80 | 18,65 | 18,65 | 0,00% | - |
| 19.03.2026 | 18,80 | 18,80 | 18,65 | 18,65 | 1,08% | - |
| 18.03.2026 | 18,35 | 18,45 | 18,35 | 18,45 | 1,65% | - |
| 17.03.2026 | 18,30 | 18,30 | 18,15 | 18,15 | -1,09% | - |
| 16.03.2026 | 18,50 | 18,50 | 18,35 | 18,35 | 0,00% | - |
| 13.03.2026 | 18,30 | 18,35 | 18,25 | 18,35 | -2,13% | - |
| 12.03.2026 | 18,70 | 18,75 | 18,70 | 18,75 | -0,79% | - |
| 11.03.2026 | 18,65 | 18,95 | 18,65 | 18,90 | -0,26% | - |
| 10.03.2026 | 18,65 | 18,95 | 18,65 | 18,95 | -1,04% | - |
| 09.03.2026 | 18,65 | 19,20 | 18,45 | 19,15 | 1,86% | - |
| 06.03.2026 | 18,75 | 18,80 | 18,75 | 18,80 | -3,59% | - |
| 05.03.2026 | 19,45 | 19,65 | 19,45 | 19,50 | 0,52% | - |
| 04.03.2026 | 19,15 | 19,70 | 19,05 | 19,40 | 0,52% | - |
| 03.03.2026 | 20,00 | 20,20 | 18,90 | 19,30 | -3,98% | - |
| 02.03.2026 | 18,95 | 20,10 | 18,95 | 20,10 | 4,96% | - |
| 27.02.2026 | 19,70 | 19,90 | 19,10 | 19,15 | -2,30% | - |
| 26.02.2026 | 16,75 | 19,80 | 16,75 | 19,60 | 15,98% | - |
| 25.02.2026 | 16,95 | 17,00 | 16,90 | 16,90 | 1,20% | - |
| 24.02.2026 | 16,35 | 16,75 | 16,30 | 16,70 | 1,52% | - |
| 23.02.2026 | 16,55 | 16,55 | 16,45 | 16,45 | -1,20% | - |
| 20.02.2026 | 16,55 | 16,65 | 16,25 | 16,65 | 0,91% | - |
| 19.02.2026 | 16,55 | 16,55 | 16,50 | 16,50 | -0,30% | - |
| 18.02.2026 | 16,05 | 16,75 | 16,05 | 16,55 | 3,76% | 130,00 |
| 17.02.2026 | 15,95 | 16,05 | 15,95 | 15,95 | 0,95% | - |
| 16.02.2026 | 15,95 | 16,00 | 15,70 | 15,80 | 3,27% | - |
| 13.02.2026 | 15,15 | 15,30 | 15,15 | 15,30 | -1,92% | - |
| 12.02.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 1,96% | - |
| 11.02.2026 | 15,35 | 15,35 | 15,30 | 15,30 | -0,65% | - |
| 10.02.2026 | 15,35 | 15,40 | 15,35 | 15,40 | 2,67% | - |
| 09.02.2026 | 15,05 | 15,10 | 15,00 | 15,00 | 4,90% | - |
| 06.02.2026 | 14,25 | 14,30 | 14,25 | 14,30 | -2,72% | - |
| 05.02.2026 | 14,75 | 14,75 | 14,70 | 14,70 | -3,61% | - |
| 04.02.2026 | 16,60 | 16,70 | 15,25 | 15,25 | -8,13% | 13,00 |
| 03.02.2026 | 15,75 | 16,65 | 15,70 | 16,60 | 7,79% | - |
| 02.02.2026 | 15,45 | 15,50 | 15,40 | 15,40 | 1,99% | - |
| 30.01.2026 | 15,15 | 15,15 | 15,10 | 15,10 | 2,72% | - |
| 29.01.2026 | 14,55 | 14,70 | 14,55 | 14,70 | 0,68% | - |
| 28.01.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 2,10% | - |
| 27.01.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 2,88% | - |
| 26.01.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -3,14% | - |
| 23.01.2026 | 14,25 | 14,35 | 14,25 | 14,35 | -0,35% | - |
| 22.01.2026 | 14,45 | 14,45 | 14,40 | 14,40 | 4,35% | - |
| 21.01.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 1,10% | - |
| 20.01.2026 | 13,75 | 13,75 | 13,65 | 13,65 | -1,44% | - |
| 19.01.2026 | 14,05 | 14,10 | 13,55 | 13,85 | -1,07% | - |
| 16.01.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -1,06% | - |
| 15.01.2026 | 13,65 | 14,15 | 13,65 | 14,15 | 2,17% | - |
| 14.01.2026 | 13,85 | 14,15 | 13,85 | 13,85 | 4,53% | - |
| 13.01.2026 | 13,05 | 13,30 | 13,05 | 13,25 | 3,11% | - |
| 12.01.2026 | 12,90 | 12,90 | 12,85 | 12,85 | 0,00% | - |
| 09.01.2026 | 12,95 | 13,30 | 12,65 | 12,85 | 1,58% | 3.030,00 |
| 08.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 07.01.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -4,51% | - |
| 06.01.2026 | 13,25 | 13,30 | 13,25 | 13,30 | -3,27% | - |
| 05.01.2026 | 13,50 | 14,05 | 13,30 | 13,75 | 4,56% | - |
| 02.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 30.12.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -0,38% | - |
| 29.12.2025 | 12,95 | 13,25 | 12,90 | 13,15 | 1,15% | - |