18,350€
-3,42%
Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 29.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 26.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 25.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 24.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 23.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 22.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 19.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 18.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,36% | - |
| 17.04.2024 | 19,15 | 19,30 | 18,95 | 19,05 | -0,26% | - |
| 16.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 15.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,80% | - |
| 12.04.2024 | 19,35 | 19,75 | 19,35 | 19,65 | 2,88% | - |
| 11.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 10.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | - |
| 09.04.2024 | 18,75 | 18,95 | 18,65 | 18,65 | -0,53% | - |
| 08.04.2024 | 18,65 | 18,95 | 18,65 | 18,75 | 2,46% | - |
| 05.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 04.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 03.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | - |
| 02.04.2024 | 18,35 | 18,55 | 18,15 | 18,35 | 2,66% | - |
| 28.03.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 4,26% | - |
| 21.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,26% | - |
| 20.03.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 1,48% | - |
| 19.03.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 2,60% | - |
| 15.03.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,48% | - |
| 14.03.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 1,72% | - |
| 12.03.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,43% | - |
| 11.03.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,34% | - |
| 29.02.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 0,81% | - |
| 26.02.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -2,70% | - |
| 23.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,33% | - |
| 22.02.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 11,78% | - |
| 21.02.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -1,20% | - |
| 20.02.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 1,08% | - |
| 19.02.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 2,45% | - |
| 15.02.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -0,75% | - |
| 14.02.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -1,35% | - |
| 13.02.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 3,46% | - |
| 12.02.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -1,58% | - |
| 09.02.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 11,05% | - |
| 07.02.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -2,90% | - |
| 01.02.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 1,05% | - |
| 30.01.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,37% | - |
| 29.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 1,83% | - |
| 26.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,15% | - |
| 25.01.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,43% | - |
| 24.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 3,69% | - |
| 22.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,73% | - |
| 19.01.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,35% | - |
| 18.01.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,70% | - |
| 17.01.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -2,99% | - |
| 15.01.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,89% | - |
| 12.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,58% | - |
| 11.01.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,11% | - |
| 10.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -1,96% | - |
| 09.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,89% | - |
| 08.01.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -4,79% | - |
| 04.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,92% | - |
| 29.12.2023 | 13,84 | 13,84 | 13,84 | 13,84 | -1,74% | - |
| 22.12.2023 | 14,08 | 14,08 | 14,08 | 14,08 | 5,00% | - |
| 18.12.2023 | 13,41 | 13,41 | 13,41 | 13,41 | -1,79% | - |
| 15.12.2023 | 13,66 | 13,66 | 13,66 | 13,66 | 1,52% | - |
| 14.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | -2,50% | - |
| 11.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,50% | - |
| 08.12.2023 | 13,87 | 13,87 | 13,87 | 13,87 | -1,07% | - |
| 06.12.2023 | 14,02 | 14,02 | 14,02 | 14,02 | -2,71% | - |
| 05.12.2023 | 14,41 | 14,41 | 14,41 | 14,41 | 0,17% | - |
| 04.12.2023 | 14,38 | 14,38 | 14,38 | 14,38 | -1,17% | - |
| 01.12.2023 | 14,55 | 14,55 | 14,55 | 14,55 | 0,59% | - |
| 30.11.2023 | 14,47 | 14,47 | 14,47 | 14,47 | 0,84% | - |
| 29.11.2023 | 14,35 | 14,35 | 14,35 | 14,35 | -2,51% | - |
| 24.11.2023 | 14,72 | 14,72 | 14,72 | 14,72 | 1,59% | - |
| 23.11.2023 | 14,49 | 14,49 | 14,49 | 14,49 | -0,65% | - |
| 22.11.2023 | 14,58 | 14,58 | 14,58 | 14,58 | -0,27% | - |
| 21.11.2023 | 14,62 | 14,62 | 14,62 | 14,62 | -1,88% | - |
| 20.11.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 1,22% | - |
| 16.11.2023 | 14,72 | 14,72 | 14,72 | 14,72 | -1,93% | - |
| 15.11.2023 | 15,01 | 15,01 | 15,01 | 15,01 | 0,70% | - |
| 10.11.2023 | 14,91 | 14,91 | 14,91 | 14,91 | 0,27% | - |
| 09.11.2023 | 14,87 | 14,87 | 14,87 | 14,87 | -1,43% | - |
| 08.11.2023 | 15,08 | 15,08 | 15,08 | 15,08 | -3,18% | - |
| 07.11.2023 | 15,58 | 15,58 | 15,58 | 15,58 | -4,30% | - |
| 06.11.2023 | 16,28 | 16,28 | 16,28 | 16,28 | -0,61% | - |
| 27.10.2023 | 16,38 | 16,38 | 16,38 | 16,38 | 1,30% | - |
| 26.10.2023 | 16,17 | 16,17 | 16,17 | 16,17 | 0,19% | - |
| 25.10.2023 | 16,14 | 16,14 | 16,14 | 16,14 | 0,34% | - |
| 24.10.2023 | 16,08 | 16,08 | 16,08 | 16,08 | -1,41% | - |
| 23.10.2023 | 16,31 | 16,31 | 16,31 | 16,31 | -1,84% | - |
| 19.10.2023 | 16,62 | 16,62 | 16,62 | 16,62 | -1,54% | - |
| 18.10.2023 | 16,88 | 16,88 | 16,88 | 16,88 | 2,37% | - |
| 17.10.2023 | 16,49 | 16,49 | 16,49 | 16,49 | 0,67% | - |
| 13.10.2023 | 16,38 | 16,38 | 16,38 | 16,38 | 1,80% | - |
| 12.10.2023 | 16,09 | 16,09 | 16,09 | 16,09 | -0,16% | - |
| 11.10.2023 | 16,11 | 16,11 | 16,11 | 16,11 | 0,41% | - |
| 10.10.2023 | 16,05 | 16,05 | 16,05 | 16,05 | 0,79% | - |
| 09.10.2023 | 15,92 | 15,92 | 15,92 | 15,92 | 4,43% | - |
| 07.10.2023 | 15,25 | 15,25 | 15,25 | 15,25 | -0,16% | - |
| 05.10.2023 | 15,27 | 15,27 | 15,27 | 15,27 | -4,92% | - |
| 04.10.2023 | 16,06 | 16,06 | 16,06 | 16,06 | -3,54% | - |