Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,70 | 4,92 | 4,70 | 4,84 | -3,11% | - |
| 25.02.2021 | 5,13 | 5,15 | 4,94 | 4,99 | -5,22% | - |
| 24.02.2021 | 5,32 | 5,39 | 5,27 | 5,27 | 2,63% | - |
| 23.02.2021 | 5,00 | 5,17 | 0,00 | 5,13 | 4,48% | - |
| 22.02.2021 | 4,89 | 5,03 | 4,84 | 4,91 | 9,97% | - |
| 19.02.2021 | 4,37 | 4,50 | 4,34 | 4,47 | -0,22% | - |
| 18.02.2021 | 4,51 | 4,61 | 4,46 | 4,48 | -2,61% | - |
| 17.02.2021 | 4,54 | 4,63 | 4,43 | 4,60 | 0,77% | - |
| 16.02.2021 | 4,70 | 4,72 | 4,50 | 4,56 | -3,49% | - |
| 12.02.2021 | 4,66 | 4,77 | 4,61 | 4,73 | 0,85% | - |
| 11.02.2021 | 4,67 | 4,75 | 4,58 | 4,69 | 1,19% | - |
| 10.02.2021 | 4,26 | 4,63 | 4,18 | 4,63 | 11,70% | - |
| 09.02.2021 | 3,93 | 4,19 | 3,87 | 4,15 | 3,24% | - |
| 08.02.2021 | 3,86 | 4,03 | 3,85 | 4,02 | 7,50% | - |
| 05.02.2021 | 3,83 | 3,87 | 3,73 | 3,74 | 1,91% | - |
| 04.02.2021 | 3,67 | 3,67 | 3,67 | 3,67 | 1,10% | - |
| 03.02.2021 | 3,50 | 3,71 | 3,47 | 3,63 | 8,37% | - |
| 02.02.2021 | 3,44 | 3,53 | 3,35 | 3,35 | 2,14% | - |
| 01.02.2021 | 3,28 | 3,28 | 3,28 | 3,28 | 5,14% | - |
| 29.01.2021 | 3,27 | 3,29 | 3,08 | 3,12 | -3,71% | - |
| 28.01.2021 | 3,23 | 3,29 | 3,17 | 3,24 | -0,92% | - |
| 27.01.2021 | 3,24 | 3,41 | 3,24 | 3,27 | 0,15% | - |
| 26.01.2021 | 3,39 | 3,45 | 3,24 | 3,26 | -2,98% | - |
| 25.01.2021 | 3,30 | 3,37 | 3,24 | 3,36 | 0,15% | - |
| 22.01.2021 | 3,39 | 3,41 | 3,32 | 3,36 | -3,59% | - |
| 21.01.2021 | 3,48 | 3,48 | 3,48 | 3,48 | -4,53% | - |
| 20.01.2021 | 3,80 | 3,82 | 3,64 | 3,65 | -0,27% | - |
| 19.01.2021 | 3,65 | 3,77 | 3,63 | 3,66 | 0,27% | - |
| 15.01.2021 | 3,67 | 3,73 | 3,63 | 3,65 | -4,46% | - |
| 14.01.2021 | 3,74 | 3,88 | 3,73 | 3,82 | 3,81% | - |
| 13.01.2021 | 3,71 | 3,71 | 3,59 | 3,68 | -2,65% | - |
| 12.01.2021 | 3,68 | 3,78 | 3,65 | 3,78 | 5,30% | - |
| 11.01.2021 | 3,47 | 3,60 | 3,46 | 3,59 | 0,84% | - |
| 08.01.2021 | 3,51 | 3,60 | 3,49 | 3,56 | -2,20% | - |
| 07.01.2021 | 3,63 | 3,67 | 3,55 | 3,64 | 2,83% | - |
| 06.01.2021 | 3,50 | 3,63 | 3,46 | 3,54 | 3,21% | - |
| 05.01.2021 | 3,30 | 3,51 | 3,28 | 3,43 | 8,21% | - |
| 04.01.2021 | 3,20 | 3,23 | 3,12 | 3,17 | 0,96% | - |
| 31.12.2020 | 3,18 | 3,20 | 3,14 | 3,14 | -1,57% | - |
| 30.12.2020 | 3,22 | 3,25 | 3,17 | 3,19 | 1,92% | - |
| 29.12.2020 | 3,13 | 3,13 | 3,13 | 3,13 | 2,29% | - |
| 28.12.2020 | 3,06 | 3,06 | 3,05 | 3,06 | -2,08% | - |
| 24.12.2020 | 3,10 | 3,21 | 3,08 | 3,12 | -0,79% | - |
| 23.12.2020 | 3,02 | 3,15 | 3,01 | 3,15 | 7,89% | - |
| 22.12.2020 | 3,04 | 3,04 | 2,91 | 2,92 | -5,51% | - |
| 21.12.2020 | 3,16 | 3,22 | 3,08 | 3,09 | -7,91% | - |
| 18.12.2020 | 3,43 | 3,46 | 3,31 | 3,35 | 0,75% | - |
| 17.12.2020 | 3,28 | 3,36 | 3,22 | 3,33 | 0,30% | - |
| 16.12.2020 | 3,33 | 3,33 | 3,05 | 3,32 | -3,77% | - |
| 15.12.2020 | 3,39 | 3,47 | 3,37 | 3,45 | 2,38% | - |
| 14.12.2020 | 3,36 | 3,39 | 3,29 | 3,37 | 1,20% | - |
| 11.12.2020 | 3,24 | 3,34 | 3,18 | 3,33 | 0,61% | - |
| 10.12.2020 | 3,20 | 3,34 | 3,20 | 3,31 | 10,17% | - |
| 09.12.2020 | 3,16 | 3,32 | 2,95 | 3,00 | -4,00% | - |
| 08.12.2020 | 3,05 | 3,13 | 2,99 | 3,13 | 6,47% | - |
| 07.12.2020 | 2,88 | 2,97 | 2,88 | 2,94 | -0,34% | - |
| 04.12.2020 | 2,88 | 2,95 | 2,86 | 2,95 | 8,47% | - |
| 03.12.2020 | 2,71 | 2,76 | 2,68 | 2,72 | 0,37% | - |
| 02.12.2020 | 2,61 | 2,78 | 2,61 | 2,71 | 8,20% | - |
| 01.12.2020 | 2,62 | 2,62 | 2,49 | 2,50 | -1,77% | - |
| 30.11.2020 | 2,64 | 2,67 | 2,55 | 2,55 | -4,86% | - |
| 27.11.2020 | 2,71 | 2,73 | 2,67 | 2,68 | -2,90% | - |
| 25.11.2020 | 2,75 | 2,76 | 2,75 | 2,76 | -1,08% | - |
| 24.11.2020 | 2,75 | 2,82 | 2,72 | 2,79 | 9,00% | - |
| 23.11.2020 | 2,51 | 2,59 | 2,51 | 2,56 | 10,37% | - |
| 20.11.2020 | 2,34 | 2,37 | 2,30 | 2,32 | -1,70% | - |
| 19.11.2020 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 18.11.2020 | 2,44 | 2,53 | 2,35 | 2,36 | -0,21% | - |
| 17.11.2020 | 2,32 | 2,40 | 2,32 | 2,36 | 4,19% | - |
| 16.11.2020 | 2,19 | 2,29 | 2,18 | 2,27 | 8,63% | - |
| 13.11.2020 | 2,06 | 2,09 | 2,02 | 2,09 | 0,97% | - |
| 12.11.2020 | 2,22 | 2,24 | 2,04 | 2,07 | -8,02% | - |
| 11.11.2020 | 2,25 | 2,25 | 2,25 | 2,25 | 0,90% | - |
| 10.11.2020 | 2,08 | 2,23 | 0,00 | 2,23 | 11,53% | - |
| 09.11.2020 | 1,90 | 2,04 | 0,00 | 2,00 | 17,01% | - |
| 06.11.2020 | 2,44 | 2,44 | 1,71 | 1,71 | -5,54% | - |
| 05.11.2020 | 1,84 | 1,86 | 1,78 | 1,81 | -0,55% | - |
| 04.11.2020 | 1,86 | 1,90 | 1,82 | 1,82 | -3,20% | - |
| 03.11.2020 | 1,97 | 1,98 | 1,83 | 1,88 | 1,08% | - |
| 02.11.2020 | 1,82 | 1,88 | 1,81 | 1,86 | 2,20% | - |
| 30.10.2020 | 1,84 | 1,85 | 1,79 | 1,82 | -2,16% | - |
| 29.10.2020 | 1,76 | 1,86 | 1,76 | 1,86 | 3,34% | - |
| 28.10.2020 | 1,79 | 1,86 | 1,79 | 1,80 | -5,77% | - |
| 27.10.2020 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 26.10.2020 | 1,93 | 1,93 | 1,90 | 1,93 | -6,33% | - |
| 23.10.2020 | 2,07 | 2,09 | 2,01 | 2,06 | -1,20% | - |
| 22.10.2020 | 2,01 | 2,10 | 1,96 | 2,08 | 4,79% | - |
| 21.10.2020 | 2,04 | 2,08 | 1,98 | 1,99 | -1,73% | - |
| 20.10.2020 | 1,93 | 2,06 | 1,89 | 2,02 | 4,94% | - |
| 19.10.2020 | 1,98 | 2,01 | 1,91 | 1,93 | -0,52% | - |
| 16.10.2020 | 1,96 | 2,06 | 1,93 | 1,94 | 0,52% | - |
| 15.10.2020 | 1,79 | 1,93 | 1,79 | 1,93 | 2,67% | - |
| 14.10.2020 | 1,96 | 1,99 | 1,88 | 1,88 | -2,60% | - |
| 13.10.2020 | 2,00 | 2,03 | 1,92 | 1,93 | -3,51% | - |
| 12.10.2020 | 2,00 | 2,02 | 1,97 | 2,00 | -1,97% | - |
| 09.10.2020 | 2,05 | 2,08 | 2,01 | 2,04 | -2,86% | - |
| 08.10.2020 | 1,97 | 2,11 | 1,94 | 2,10 | 8,27% | - |
| 07.10.2020 | 1,94 | 1,96 | 1,87 | 1,94 | 1,57% | - |
| 06.10.2020 | 1,98 | 2,04 | 1,90 | 1,91 | -2,56% | - |
| 05.10.2020 | 1,86 | 1,96 | 1,83 | 1,96 | 5,96% | - |