20,060$
-0,64%
Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2024 | 19,96 | 20,32 | 19,96 | 20,09 | -0,50% | 8.689.715,00 |
| 29.05.2024 | 20,55 | 20,67 | 19,94 | 20,19 | -1,75% | 13.682.507,00 |
| 28.05.2024 | 20,31 | 20,64 | 20,25 | 20,55 | 1,73% | 4.843.628,00 |
| 24.05.2024 | 19,93 | 20,22 | 19,93 | 20,20 | 1,76% | 3.781.265,00 |
| 23.05.2024 | 20,16 | 20,38 | 19,74 | 19,85 | -0,60% | 2.892.575,00 |
| 22.05.2024 | 20,11 | 20,13 | 19,71 | 19,97 | -1,24% | 1.914.093,00 |
| 21.05.2024 | 19,97 | 20,38 | 19,96 | 20,22 | 0,45% | 1.986.606,00 |
| 20.05.2024 | 20,05 | 20,26 | 20,05 | 20,13 | 0,65% | 2.117.036,00 |
| 17.05.2024 | 19,96 | 20,12 | 19,88 | 20,00 | 0,76% | 3.985.876,00 |
| 16.05.2024 | 20,24 | 20,25 | 19,85 | 19,85 | -1,68% | 1.720.218,00 |
| 15.05.2024 | 20,10 | 20,25 | 19,91 | 20,19 | 0,00% | 1.712.828,00 |
| 14.05.2024 | 19,98 | 20,23 | 19,96 | 20,19 | 0,65% | 4.432.101,00 |
| 13.05.2024 | 19,93 | 20,10 | 19,88 | 20,06 | 0,65% | 1.786.029,00 |
| 10.05.2024 | 20,14 | 20,22 | 19,86 | 19,93 | -0,90% | 1.835.902,00 |
| 09.05.2024 | 20,00 | 20,26 | 19,85 | 20,11 | 0,40% | 1.879.373,00 |
| 08.05.2024 | 19,80 | 20,25 | 19,72 | 20,03 | 0,86% | 2.259.184,00 |
| 07.05.2024 | 19,77 | 20,03 | 19,75 | 19,86 | 0,35% | 1.689.211,00 |
| 06.05.2024 | 19,80 | 20,05 | 19,76 | 19,79 | 1,18% | 2.131.542,00 |
| 03.05.2024 | 19,60 | 19,64 | 19,37 | 19,56 | 0,41% | 2.077.392,00 |
| 02.05.2024 | 19,29 | 19,68 | 19,26 | 19,48 | 0,78% | 2.118.253,00 |
| 01.05.2024 | 19,51 | 19,60 | 19,02 | 19,33 | -1,28% | 2.213.291,00 |
| 30.04.2024 | 20,35 | 20,36 | 19,58 | 19,58 | -3,88% | 2.485.028,00 |
| 29.04.2024 | 20,30 | 20,50 | 20,27 | 20,37 | -0,68% | 2.540.885,00 |
| 26.04.2024 | 20,49 | 20,58 | 20,25 | 20,51 | 0,34% | 1.526.655,00 |
| 25.04.2024 | 20,31 | 20,52 | 20,15 | 20,44 | 0,59% | 1.514.610,00 |
| 24.04.2024 | 20,18 | 20,39 | 20,11 | 20,32 | 0,25% | 1.273.519,00 |
| 23.04.2024 | 20,11 | 20,39 | 20,06 | 20,27 | 0,60% | 1.110.485,00 |
| 22.04.2024 | 19,88 | 20,35 | 19,83 | 20,15 | 1,10% | 1.986.674,00 |
| 19.04.2024 | 19,65 | 20,14 | 19,65 | 19,93 | 0,50% | 3.370.444,00 |
| 18.04.2024 | 20,12 | 20,24 | 19,82 | 19,83 | -1,10% | 1.797.295,00 |
| 17.04.2024 | 20,28 | 20,53 | 20,05 | 20,05 | -1,52% | 1.714.245,00 |
| 16.04.2024 | 20,37 | 20,51 | 20,11 | 20,36 | -0,54% | 1.562.703,00 |
| 15.04.2024 | 20,60 | 20,78 | 20,42 | 20,47 | -0,97% | 2.087.695,00 |
| 12.04.2024 | 20,79 | 20,97 | 20,57 | 20,67 | 0,05% | 2.812.188,00 |
| 11.04.2024 | 20,71 | 20,76 | 20,45 | 20,66 | 0,15% | 2.406.687,00 |
| 10.04.2024 | 20,27 | 20,72 | 20,27 | 20,63 | 1,48% | 2.119.036,00 |
| 09.04.2024 | 20,41 | 20,46 | 20,20 | 20,33 | 0,00% | 2.215.943,00 |
| 08.04.2024 | 20,35 | 20,52 | 20,23 | 20,33 | -0,10% | 1.602.578,00 |
| 05.04.2024 | 20,11 | 20,40 | 19,97 | 20,35 | 1,60% | 966.824,00 |
| 04.04.2024 | 20,04 | 20,29 | 19,96 | 20,03 | -0,64% | 2.537.516,00 |
| 03.04.2024 | 19,89 | 20,18 | 19,82 | 20,16 | 1,61% | 3.023.802,00 |
| 02.04.2024 | 19,70 | 19,93 | 19,69 | 19,84 | 1,12% | 4.180.532,00 |
| 01.04.2024 | 19,73 | 19,74 | 19,46 | 19,62 | -0,20% | 4.099.233,00 |
| 28.03.2024 | 19,45 | 19,78 | 19,31 | 19,66 | 1,44% | 2.901.106,00 |
| 27.03.2024 | 19,14 | 19,39 | 19,06 | 19,38 | 1,31% | 2.727.650,00 |
| 26.03.2024 | 19,06 | 19,23 | 18,93 | 19,13 | 0,53% | 3.559.713,00 |
| 25.03.2024 | 18,77 | 19,08 | 18,74 | 19,03 | 1,66% | 2.759.911,00 |
| 22.03.2024 | 18,82 | 18,96 | 18,68 | 18,72 | -1,11% | 2.006.395,00 |
| 21.03.2024 | 18,90 | 19,00 | 18,77 | 18,93 | 0,37% | 1.778.534,00 |
| 20.03.2024 | 18,70 | 18,97 | 18,63 | 18,86 | 0,21% | 2.314.991,00 |
| 19.03.2024 | 18,56 | 18,87 | 18,56 | 18,82 | 1,02% | 2.286.134,00 |
| 18.03.2024 | 18,37 | 18,69 | 18,25 | 18,63 | 1,86% | 2.124.501,00 |
| 15.03.2024 | 18,08 | 18,40 | 18,08 | 18,29 | 0,83% | 1.752.245,00 |
| 14.03.2024 | 18,12 | 18,18 | 18,01 | 18,14 | 0,22% | 3.551.854,00 |
| 13.03.2024 | 18,10 | 18,22 | 18,02 | 18,10 | 0,61% | 3.836.800,00 |
| 12.03.2024 | 17,83 | 18,00 | 17,73 | 17,99 | 0,78% | 1.764.261,00 |
| 11.03.2024 | 17,74 | 17,91 | 17,54 | 17,85 | 0,22% | 2.592.177,00 |
| 08.03.2024 | 17,90 | 17,97 | 17,70 | 17,81 | -0,56% | 2.596.303,00 |
| 07.03.2024 | 17,80 | 18,03 | 17,80 | 17,91 | 0,00% | 2.986.703,00 |
| 06.03.2024 | 18,00 | 18,10 | 17,74 | 17,91 | -0,06% | 2.758.996,00 |
| 05.03.2024 | 17,59 | 18,09 | 17,56 | 17,92 | 1,59% | 5.457.933,00 |
| 04.03.2024 | 17,80 | 17,90 | 17,63 | 17,64 | -0,73% | 4.887.510,00 |
| 01.03.2024 | 17,78 | 17,92 | 17,72 | 17,77 | 0,23% | 5.354.677,00 |
| 29.02.2024 | 17,81 | 17,92 | 17,62 | 17,73 | 0,34% | 3.842.446,00 |
| 28.02.2024 | 17,79 | 17,94 | 17,65 | 17,67 | -0,90% | 3.252.997,00 |
| 27.02.2024 | 17,51 | 17,86 | 17,46 | 17,83 | 1,89% | 6.172.503,00 |
| 26.02.2024 | 17,48 | 17,66 | 17,24 | 17,50 | -0,51% | 6.043.729,00 |
| 23.02.2024 | 17,61 | 17,77 | 17,39 | 17,59 | -1,79% | 9.286.595,00 |
| 22.02.2024 | 17,62 | 19,02 | 17,49 | 17,91 | 9,07% | 31.409.154,00 |
| 21.02.2024 | 16,30 | 16,55 | 16,22 | 16,42 | 1,55% | 1.814.280,00 |
| 20.02.2024 | 16,27 | 16,32 | 16,00 | 16,17 | -0,92% | 2.363.283,00 |
| 16.02.2024 | 16,29 | 16,48 | 16,24 | 16,32 | 0,18% | 1.294.529,00 |
| 15.02.2024 | 15,65 | 16,33 | 15,65 | 16,29 | 4,22% | 2.420.233,00 |
| 14.02.2024 | 15,79 | 15,87 | 15,56 | 15,63 | -0,32% | 2.098.084,00 |
| 13.02.2024 | 15,85 | 15,89 | 15,55 | 15,68 | -1,45% | 1.902.769,00 |
| 12.02.2024 | 15,55 | 16,05 | 15,55 | 15,91 | 2,32% | 3.100.172,00 |
| 09.02.2024 | 15,66 | 15,83 | 15,48 | 15,55 | 0,32% | 5.372.678,00 |
| 08.02.2024 | 14,38 | 15,77 | 14,36 | 15,50 | 8,16% | 15.563.898,00 |
| 07.02.2024 | 14,14 | 14,33 | 14,05 | 14,33 | 1,56% | 1.710.400,00 |
| 06.02.2024 | 13,95 | 14,16 | 13,89 | 14,11 | 1,73% | 1.354.453,00 |
| 05.02.2024 | 13,57 | 13,91 | 13,46 | 13,87 | 1,54% | 2.414.164,00 |
| 02.02.2024 | 14,05 | 14,10 | 13,66 | 13,66 | -3,67% | 2.491.122,00 |
| 01.02.2024 | 14,60 | 14,72 | 14,06 | 14,18 | -2,34% | 1.621.145,00 |
| 31.01.2024 | 14,74 | 14,78 | 14,48 | 14,52 | -1,43% | 1.224.922,00 |
| 30.01.2024 | 14,33 | 14,74 | 14,29 | 14,73 | 1,66% | 799.131,00 |
| 29.01.2024 | 14,58 | 14,60 | 14,31 | 14,49 | -0,75% | 812.637,00 |
| 26.01.2024 | 14,44 | 14,65 | 14,17 | 14,60 | 1,39% | 2.378.098,00 |
| 25.01.2024 | 14,35 | 14,56 | 14,27 | 14,40 | 0,77% | 1.559.229,00 |
| 24.01.2024 | 14,19 | 14,34 | 14,15 | 14,29 | 1,28% | 777.615,00 |
| 23.01.2024 | 13,91 | 14,14 | 13,88 | 14,11 | 1,22% | 877.223,00 |
| 22.01.2024 | 13,80 | 14,05 | 13,73 | 13,94 | 0,72% | 724.326,00 |
| 19.01.2024 | 13,81 | 13,94 | 13,78 | 13,84 | 0,07% | 949.121,00 |
| 18.01.2024 | 13,96 | 13,96 | 13,73 | 13,83 | -0,58% | 1.005.236,00 |
| 17.01.2024 | 13,90 | 14,03 | 13,86 | 13,91 | -1,77% | 1.450.052,00 |
| 16.01.2024 | 14,56 | 14,60 | 14,07 | 14,16 | -3,15% | 1.257.808,00 |
| 12.01.2024 | 14,92 | 15,03 | 14,55 | 14,62 | 0,07% | 757.741,00 |
| 11.01.2024 | 14,44 | 14,65 | 14,33 | 14,61 | 1,32% | 1.128.602,00 |
| 10.01.2024 | 14,68 | 14,70 | 14,35 | 14,42 | -1,50% | 799.699,00 |
| 09.01.2024 | 14,76 | 14,76 | 14,41 | 14,64 | -0,68% | 1.893.567,00 |
| 08.01.2024 | 14,62 | 14,74 | 14,38 | 14,74 | -1,21% | 1.850.498,00 |