18,250€
1,39%
Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,15 | 18,25 | 17,95 | 18,20 | 1,11% | - |
| 02.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 30.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 29.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 26.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 25.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 24.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 23.04.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 2,15% | 11,00 |
| 22.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -1,59% | 80,00 |
| 19.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 18.04.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -1,57% | 144,00 |
| 17.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 16.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 12.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 10.04.2024 | 18,70 | 18,80 | 18,60 | 18,80 | 0,53% | 48,00 |
| 09.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 08.04.2024 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 65,00 |
| 05.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 04.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 03.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 02.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,61% | - |
| 28.03.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 1,77% | - |
| 27.03.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,52% | - |
| 26.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,13% | - |
| 25.03.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,86% | - |
| 22.03.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 1,13% | - |
| 21.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,17% | - |
| 20.03.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 1,06% | - |
| 19.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,88% | - |
| 18.03.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,81% | - |
| 15.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 14.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,58% | - |
| 13.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | - |
| 12.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,31% | - |
| 11.03.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,47% | - |
| 08.03.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,18% | - |
| 07.03.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,25% | - |
| 06.03.2024 | 16,34 | 16,46 | 16,34 | 16,46 | 2,84% | 250,00 |
| 05.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,27% | - |
| 04.03.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,06% | - |
| 01.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,50% | - |
| 29.02.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,65% | - |
| 28.02.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 1,66% | - |
| 27.02.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,31% | - |
| 26.02.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -1,78% | - |
| 23.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -5,84% | - |
| 22.02.2024 | 16,51 | 17,31 | 16,51 | 17,31 | 17,04% | 465,00 |
| 21.02.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -2,05% | - |
| 20.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,31% | - |
| 19.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,40% | - |
| 16.02.2024 | 14,96 | 14,96 | 14,96 | 14,96 | 4,21% | - |
| 15.02.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -0,62% | - |
| 14.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,26% | - |
| 13.02.2024 | 14,63 | 14,63 | 14,63 | 14,63 | 2,74% | - |
| 12.02.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,77% | - |
| 09.02.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -1,07% | - |
| 08.02.2024 | 13,14 | 14,51 | 13,14 | 14,51 | 12,09% | 470,00 |
| 07.02.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 1,49% | - |
| 06.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 1,51% | - |
| 05.02.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -2,79% | - |
| 02.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -2,89% | - |
| 01.02.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,75% | - |
| 31.01.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 1,21% | 320,00 |
| 30.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,56% | - |
| 29.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 1,87% | - |
| 26.01.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,81% | - |
| 25.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 0,97% | - |
| 24.01.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,54% | - |
| 23.01.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 1,93% | - |
| 22.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -1,59% | - |
| 19.01.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -0,36% | - |
| 18.01.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -1,52% | - |
| 17.01.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -3,35% | - |
| 16.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,06% | - |
| 15.01.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,42% | - |
| 12.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 2,22% | - |
| 11.01.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,81% | - |
| 10.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,49% | - |
| 09.01.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,49% | - |
| 08.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,42% | - |
| 05.01.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -2,78% | - |
| 04.01.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,85% | - |
| 03.01.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -0,25% | - |
| 02.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,99% | - |
| 29.12.2023 | 13,66 | 13,66 | 13,66 | 13,66 | -2,04% | - |
| 28.12.2023 | 13,95 | 13,95 | 13,95 | 13,95 | -1,69% | - |
| 27.12.2023 | 14,19 | 14,19 | 14,19 | 14,19 | 1,58% | - |
| 22.12.2023 | 13,97 | 13,97 | 13,97 | 13,97 | 1,45% | - |
| 21.12.2023 | 13,77 | 13,77 | 13,77 | 13,77 | 0,00% | - |
| 20.12.2023 | 13,77 | 13,77 | 13,77 | 13,77 | 1,21% | - |
| 19.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -0,80% | - |
| 18.12.2023 | 13,47 | 13,71 | 13,47 | 13,71 | 1,18% | 1.502,00 |
| 15.12.2023 | 13,55 | 13,55 | 13,55 | 13,55 | 2,07% | - |
| 14.12.2023 | 13,28 | 13,28 | 13,28 | 13,28 | -0,23% | - |
| 13.12.2023 | 13,14 | 13,31 | 13,14 | 13,31 | -2,81% | 1.502,00 |
| 12.12.2023 | 13,69 | 13,69 | 13,69 | 13,69 | -1,23% | - |
| 11.12.2023 | 13,86 | 13,86 | 13,86 | 13,86 | 0,84% | - |
| 08.12.2023 | 13,75 | 13,75 | 13,75 | 13,75 | 0,81% | - |