20,330$
0,30%
Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,21 | 20,36 | 20,13 | 20,32 | 0,24% | - |
| 23.04.2024 | 20,11 | 20,39 | 20,06 | 20,27 | 0,60% | 1.127.419,00 |
| 22.04.2024 | 19,88 | 20,35 | 19,83 | 20,15 | 1,10% | 2.582.763,00 |
| 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% | 1.821.619,00 |
| 17.04.2024 | 20,28 | 20,53 | 20,05 | 20,05 | -1,52% | 1.737.072,00 |
| 16.04.2024 | 20,37 | 20,51 | 20,11 | 20,36 | -0,54% | 1.571.938,00 |
| 15.04.2024 | 20,60 | 20,78 | 20,42 | 20,47 | -0,97% | 2.102.216,00 |
| 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% | 2.425.462,00 |
| 10.04.2024 | 20,27 | 20,72 | 20,27 | 20,63 | 1,48% | 2.130.234,00 |
| 09.04.2024 | 20,41 | 20,46 | 20,20 | 20,33 | 0,00% | 2.225.642,00 |
| 08.04.2024 | 20,35 | 20,52 | 20,23 | 20,33 | -0,10% | 1.606.615,00 |
| 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% | 2.556.020,00 |
| 03.04.2024 | 19,89 | 20,18 | 19,82 | 20,16 | 1,61% | 3.029.630,00 |
| 02.04.2024 | 19,70 | 19,93 | 19,69 | 19,84 | 1,12% | 4.225.331,00 |
| 01.04.2024 | 19,73 | 19,74 | 19,46 | 19,62 | -0,20% | 4.112.992,00 |
| 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% | 2.752.550,00 |
| 26.03.2024 | 19,06 | 19,23 | 18,93 | 19,13 | 0,53% | 3.583.953,00 |
| 25.03.2024 | 18,77 | 19,08 | 18,74 | 19,03 | 1,66% | 2.782.445,00 |
| 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% | 1.790.774,00 |
| 20.03.2024 | 18,70 | 18,97 | 18,63 | 18,86 | 0,21% | 2.344.945,00 |
| 19.03.2024 | 18,56 | 18,87 | 18,56 | 18,82 | 1,02% | 2.311.429,00 |
| 18.03.2024 | 18,37 | 18,69 | 18,25 | 18,63 | 1,86% | 2.164.691,00 |
| 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% | 3.581.047,00 |
| 13.03.2024 | 18,10 | 18,22 | 18,02 | 18,10 | 0,61% | 3.891.470,00 |
| 12.03.2024 | 17,83 | 18,00 | 17,73 | 17,99 | 0,78% | 1.769.192,00 |
| 11.03.2024 | 17,74 | 17,91 | 17,54 | 17,85 | 0,22% | 2.598.806,00 |
| 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% | 3.010.630,00 |
| 06.03.2024 | 18,00 | 18,10 | 17,74 | 17,91 | -0,06% | 2.763.214,00 |
| 05.03.2024 | 17,59 | 18,09 | 17,56 | 17,92 | 1,59% | 5.464.274,00 |
| 04.03.2024 | 17,80 | 17,90 | 17,63 | 17,64 | -0,73% | 4.896.441,00 |
| 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% | 3.851.592,00 |
| 28.02.2024 | 17,79 | 17,94 | 17,65 | 17,67 | -0,90% | 3.254.775,00 |
| 27.02.2024 | 17,51 | 17,86 | 17,46 | 17,83 | 1,89% | 6.172.690,00 |
| 26.02.2024 | 17,48 | 17,66 | 17,24 | 17,50 | -0,51% | 6.108.008,00 |
| 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% | 31.849.703,00 |
| 21.02.2024 | 16,30 | 16,55 | 16,22 | 16,42 | 1,55% | 1.924.804,00 |
| 20.02.2024 | 16,27 | 16,32 | 16,00 | 16,17 | -0,92% | 2.367.167,00 |
| 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% | 2.462.106,00 |
| 14.02.2024 | 15,79 | 15,87 | 15,56 | 15,63 | -0,32% | 2.158.941,00 |
| 13.02.2024 | 15,85 | 15,89 | 15,55 | 15,68 | -1,45% | 1.923.406,00 |
| 12.02.2024 | 15,55 | 16,05 | 15,55 | 15,91 | 2,32% | 3.139.003,00 |
| 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% | 16.947.905,00 |
| 07.02.2024 | 14,14 | 14,33 | 14,05 | 14,33 | 1,56% | 2.125.087,00 |
| 06.02.2024 | 13,95 | 14,16 | 13,89 | 14,11 | 1,73% | 1.554.154,00 |
| 05.02.2024 | 13,57 | 13,91 | 13,46 | 13,87 | 1,54% | 2.927.001,00 |
| 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% | 1.689.313,00 |
| 31.01.2024 | 14,74 | 14,78 | 14,48 | 14,52 | -1,43% | 1.261.992,00 |
| 30.01.2024 | 14,33 | 14,74 | 14,29 | 14,73 | 1,66% | 948.830,00 |
| 29.01.2024 | 14,58 | 14,60 | 14,31 | 14,49 | -0,75% | 812.665,00 |
| 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% | 777.844,00 |
| 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% | 724.435,00 |
| 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% | 1.005.540,00 |
| 17.01.2024 | 13,90 | 14,03 | 13,86 | 13,91 | -1,77% | 1.450.123,00 |
| 16.01.2024 | 14,56 | 14,60 | 14,07 | 14,16 | -3,15% | 1.258.182,00 |
| 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% | 1.128.606,00 |
| 10.01.2024 | 14,68 | 14,70 | 14,35 | 14,42 | -1,50% | 799.771,00 |
| 09.01.2024 | 14,76 | 14,76 | 14,41 | 14,64 | -0,68% | 1.894.117,00 |
| 08.01.2024 | 14,62 | 14,74 | 14,38 | 14,74 | -1,21% | 1.850.498,00 |
| 05.01.2024 | 15,13 | 15,16 | 14,86 | 14,92 | -0,67% | 1.578.800,00 |
| 04.01.2024 | 15,57 | 15,59 | 15,00 | 15,02 | -2,72% | 1.037.031,00 |
| 03.01.2024 | 15,34 | 15,57 | 15,18 | 15,44 | 1,11% | 974.243,00 |
| 02.01.2024 | 15,37 | 15,51 | 15,19 | 15,27 | -0,46% | 1.377.367,00 |
| 29.12.2023 | 15,33 | 15,44 | 15,25 | 15,34 | 0,20% | 1.426.744,00 |
| 28.12.2023 | 15,53 | 15,63 | 15,30 | 15,31 | -1,98% | 1.563.759,00 |
| 27.12.2023 | 15,80 | 15,89 | 15,59 | 15,62 | -1,39% | 895.887,00 |
| 26.12.2023 | 15,61 | 15,96 | 15,59 | 15,84 | 2,33% | 1.157.384,00 |
| 22.12.2023 | 15,51 | 15,64 | 15,38 | 15,48 | 0,19% | 1.094.477,00 |
| 21.12.2023 | 15,27 | 15,45 | 15,16 | 15,45 | 1,71% | 1.336.306,00 |
| 20.12.2023 | 15,33 | 15,69 | 15,18 | 15,19 | -0,78% | 1.646.109,00 |
| 19.12.2023 | 15,20 | 15,35 | 15,01 | 15,31 | 1,46% | 1.514.267,00 |
| 18.12.2023 | 15,09 | 15,31 | 15,00 | 15,09 | 2,10% | 1.275.769,00 |
| 15.12.2023 | 15,02 | 15,11 | 14,67 | 14,78 | -1,79% | 1.477.648,00 |
| 14.12.2023 | 14,85 | 15,16 | 14,82 | 15,05 | 2,73% | 1.899.031,00 |
| 13.12.2023 | 14,52 | 14,70 | 14,25 | 14,65 | 1,31% | 3.731.828,00 |
| 12.12.2023 | 14,73 | 14,73 | 14,29 | 14,46 | -2,69% | 2.139.900,00 |
| 11.12.2023 | 15,00 | 15,02 | 14,78 | 14,86 | -0,93% | 1.211.776,00 |
| 08.12.2023 | 14,91 | 15,26 | 14,91 | 15,00 | 1,15% | 1.161.547,00 |
| 07.12.2023 | 14,91 | 15,02 | 14,73 | 14,83 | 0,41% | 1.165.971,00 |
| 06.12.2023 | 15,15 | 15,28 | 14,76 | 14,77 | -3,21% | 2.210.363,00 |
| 05.12.2023 | 15,62 | 15,68 | 15,25 | 15,26 | -2,24% | 1.359.211,00 |
| 04.12.2023 | 15,86 | 15,86 | 15,58 | 15,61 | -2,13% | 1.063.391,00 |
| 01.12.2023 | 15,90 | 16,19 | 15,82 | 15,95 | 0,57% | 1.050.175,00 |
| 30.11.2023 | 15,95 | 16,29 | 15,75 | 15,86 | 0,38% | 999.773,00 |