18,950€
-0,26%
Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,95 | 19,05 | 18,70 | 18,90 | -0,26% | - |
| 23.04.2024 | 18,95 | 19,05 | 18,65 | 18,95 | 0,00% | - |
| 22.04.2024 | 18,55 | 19,10 | 18,45 | 18,95 | 1,07% | 156,00 |
| 19.04.2024 | 18,70 | 18,85 | 18,55 | 18,75 | 0,54% | - |
| 18.04.2024 | 18,75 | 19,05 | 18,55 | 18,65 | -0,80% | - |
| 17.04.2024 | 19,15 | 19,30 | 18,75 | 18,80 | -1,83% | - |
| 16.04.2024 | 19,35 | 19,35 | 18,95 | 19,15 | -0,78% | - |
| 15.04.2024 | 19,35 | 19,65 | 19,15 | 19,30 | -0,77% | - |
| 12.04.2024 | 19,35 | 19,75 | 19,25 | 19,45 | 1,04% | - |
| 11.04.2024 | 19,15 | 19,35 | 19,05 | 19,25 | 0,26% | - |
| 10.04.2024 | 18,75 | 19,30 | 18,60 | 19,20 | 2,67% | - |
| 09.04.2024 | 18,75 | 18,95 | 18,65 | 18,70 | -0,27% | - |
| 08.04.2024 | 18,60 | 18,95 | 18,55 | 18,75 | 0,00% | - |
| 05.04.2024 | 18,55 | 18,85 | 18,45 | 18,75 | 1,63% | - |
| 04.04.2024 | 18,60 | 18,80 | 18,45 | 18,45 | -0,81% | - |
| 03.04.2024 | 18,40 | 18,65 | 18,35 | 18,60 | 0,81% | - |
| 02.04.2024 | 18,25 | 18,55 | 18,15 | 18,45 | 1,75% | - |
| 28.03.2024 | 17,92 | 18,32 | 17,90 | 18,13 | 1,28% | - |
| 27.03.2024 | 17,61 | 17,90 | 17,46 | 17,90 | 2,60% | 1.500,00 |
| 26.03.2024 | 17,52 | 17,74 | 16,86 | 17,45 | -0,91% | - |
| 25.03.2024 | 17,33 | 17,61 | 17,28 | 17,61 | 1,67% | - |
| 22.03.2024 | 17,47 | 17,61 | 17,27 | 17,32 | -0,89% | - |
| 21.03.2024 | 17,28 | 17,50 | 16,93 | 17,48 | 1,54% | - |
| 20.03.2024 | 17,21 | 17,42 | 17,14 | 17,21 | -0,66% | - |
| 19.03.2024 | 17,12 | 17,37 | 17,03 | 17,33 | 1,05% | - |
| 18.03.2024 | 16,90 | 17,19 | 16,66 | 17,15 | 3,90% | - |
| 15.03.2024 | 16,67 | 16,89 | 16,38 | 16,50 | -0,65% | - |
| 14.03.2024 | 16,58 | 16,70 | 16,52 | 16,61 | 0,33% | 1.175,00 |
| 13.03.2024 | 16,48 | 16,65 | 16,39 | 16,56 | 0,80% | - |
| 12.03.2024 | 16,26 | 16,49 | 16,10 | 16,42 | 0,71% | - |
| 11.03.2024 | 16,23 | 16,39 | 16,06 | 16,31 | 0,17% | - |
| 08.03.2024 | 16,49 | 16,57 | 16,18 | 16,28 | -0,52% | - |
| 07.03.2024 | 16,41 | 16,50 | 16,28 | 16,37 | -0,43% | - |
| 06.03.2024 | 16,55 | 16,67 | 16,30 | 16,44 | -0,39% | - |
| 05.03.2024 | 16,17 | 16,65 | 16,03 | 16,50 | 1,51% | - |
| 04.03.2024 | 16,39 | 16,60 | 16,24 | 16,26 | -0,88% | - |
| 01.03.2024 | 16,45 | 16,58 | 16,32 | 16,40 | -0,02% | 172,00 |
| 29.02.2024 | 16,35 | 16,53 | 16,23 | 16,40 | 0,46% | - |
| 28.02.2024 | 16,30 | 16,58 | 16,29 | 16,33 | -0,37% | - |
| 27.02.2024 | 16,14 | 16,43 | 15,91 | 16,39 | 1,51% | 1.500,00 |
| 26.02.2024 | 16,19 | 16,49 | 15,90 | 16,15 | -0,65% | - |
| 23.02.2024 | 16,52 | 16,72 | 16,07 | 16,25 | -3,59% | - |
| 22.02.2024 | 16,95 | 17,59 | 16,23 | 16,86 | 11,00% | - |
| 21.02.2024 | 14,96 | 15,30 | 14,84 | 15,19 | 1,55% | - |
| 20.02.2024 | 15,01 | 15,16 | 14,81 | 14,95 | -0,28% | - |
| 19.02.2024 | 14,99 | 15,07 | 14,96 | 15,00 | -1,15% | - |
| 16.02.2024 | 15,13 | 15,28 | 14,94 | 15,17 | 0,21% | - |
| 15.02.2024 | 14,45 | 15,16 | 14,44 | 15,14 | 3,88% | 1.000,00 |
| 14.02.2024 | 14,65 | 14,82 | 14,53 | 14,57 | -0,57% | 200,00 |
| 13.02.2024 | 14,80 | 14,95 | 14,53 | 14,66 | -0,79% | - |
| 12.02.2024 | 14,41 | 14,91 | 14,31 | 14,77 | 2,45% | - |
| 09.02.2024 | 14,23 | 14,76 | 14,23 | 14,42 | 0,10% | - |
| 08.02.2024 | 13,29 | 14,63 | 13,21 | 14,41 | 8,24% | - |
| 07.02.2024 | 12,99 | 13,31 | 12,97 | 13,31 | 1,42% | - |
| 06.02.2024 | 12,91 | 13,17 | 12,85 | 13,12 | 1,58% | - |
| 05.02.2024 | 12,68 | 12,94 | 12,55 | 12,92 | 1,80% | - |
| 02.02.2024 | 13,07 | 13,15 | 12,66 | 12,69 | -2,71% | - |
| 01.02.2024 | 13,38 | 13,65 | 13,01 | 13,04 | -2,97% | - |
| 31.01.2024 | 13,60 | 13,63 | 13,31 | 13,44 | -1,07% | - |
| 30.01.2024 | 13,39 | 13,59 | 13,15 | 13,59 | 1,61% | - |
| 29.01.2024 | 13,48 | 13,52 | 13,25 | 13,37 | -0,64% | - |
| 26.01.2024 | 13,27 | 13,49 | 13,05 | 13,46 | 1,20% | - |
| 25.01.2024 | 13,03 | 13,44 | 13,03 | 13,30 | 1,20% | - |
| 24.01.2024 | 13,01 | 13,16 | 12,89 | 13,14 | 1,08% | - |
| 23.01.2024 | 12,81 | 13,04 | 12,68 | 13,00 | 1,48% | - |
| 22.01.2024 | 12,63 | 12,90 | 12,54 | 12,81 | 0,88% | - |
| 19.01.2024 | 12,61 | 12,80 | 12,61 | 12,70 | -0,17% | - |
| 18.01.2024 | 12,81 | 12,88 | 12,66 | 12,72 | -0,59% | - |
| 17.01.2024 | 12,99 | 13,02 | 12,76 | 12,80 | -1,80% | - |
| 16.01.2024 | 13,36 | 13,54 | 12,95 | 13,03 | -2,10% | - |
| 15.01.2024 | 13,34 | 13,37 | 13,14 | 13,31 | -0,26% | - |
| 12.01.2024 | 13,45 | 13,75 | 13,29 | 13,35 | 0,11% | - |
| 11.01.2024 | 13,21 | 13,45 | 13,10 | 13,33 | 1,29% | - |
| 10.01.2024 | 13,42 | 13,56 | 13,09 | 13,16 | -1,81% | - |
| 09.01.2024 | 13,41 | 13,76 | 13,20 | 13,40 | -0,35% | - |
| 08.01.2024 | 13,51 | 13,56 | 13,11 | 13,45 | -1,31% | - |
| 05.01.2024 | 13,78 | 13,95 | 13,59 | 13,63 | -0,71% | - |
| 04.01.2024 | 14,18 | 14,25 | 13,71 | 13,73 | -2,90% | - |
| 03.01.2024 | 13,91 | 14,27 | 13,68 | 14,14 | 1,38% | - |
| 02.01.2024 | 14,26 | 14,32 | 13,88 | 13,94 | 0,49% | - |
| 29.12.2023 | 13,83 | 13,93 | 13,77 | 13,88 | 1,03% | - |
| 28.12.2023 | 14,11 | 14,12 | 13,73 | 13,73 | -2,33% | - |
| 27.12.2023 | 14,39 | 14,39 | 14,04 | 14,06 | 0,12% | - |
| 22.12.2023 | 14,09 | 14,21 | 13,97 | 14,04 | 0,09% | - |
| 21.12.2023 | 13,96 | 14,03 | 13,65 | 14,03 | 1,01% | - |
| 20.12.2023 | 13,96 | 14,31 | 13,89 | 13,89 | -0,43% | - |
| 19.12.2023 | 13,80 | 13,99 | 13,68 | 13,95 | 1,20% | - |
| 18.12.2023 | 13,57 | 14,01 | 13,39 | 13,79 | 1,55% | - |
| 15.12.2023 | 13,71 | 13,85 | 13,44 | 13,58 | -0,73% | - |
| 14.12.2023 | 13,47 | 13,80 | 13,45 | 13,68 | 1,32% | - |
| 13.12.2023 | 13,34 | 13,52 | 13,17 | 13,50 | 0,74% | - |
| 12.12.2023 | 13,85 | 13,86 | 13,25 | 13,40 | -3,92% | - |
| 11.12.2023 | 14,00 | 14,03 | 13,75 | 13,95 | 0,02% | - |
| 08.12.2023 | 13,88 | 14,15 | 13,80 | 13,94 | 1,45% | - |
| 07.12.2023 | 13,77 | 13,94 | 13,65 | 13,74 | -1,38% | - |
| 06.12.2023 | 14,19 | 14,19 | 13,68 | 13,94 | -1,47% | - |
| 05.12.2023 | 14,37 | 14,53 | 14,12 | 14,14 | -1,89% | - |
| 04.12.2023 | 14,58 | 14,80 | 14,40 | 14,42 | -1,64% | - |
| 01.12.2023 | 14,63 | 14,88 | 14,52 | 14,66 | 0,46% | - |
| 30.11.2023 | 14,47 | 14,92 | 14,43 | 14,59 | 1,59% | - |