19,050€
Echtzeit-Aktienkurs Enerplus Corp.
Bid:
Ask:
Aktienkurse zur Enerplus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,05 | 19,25 | 18,85 | 19,15 | 0,52% | - |
| 25.04.2024 | 19,00 | 19,15 | 18,75 | 19,05 | 0,26% | 200,00 |
| 24.04.2024 | 18,95 | 19,05 | 18,70 | 19,00 | 0,26% | - |
| 23.04.2024 | 18,95 | 19,05 | 18,65 | 18,95 | 0,00% | - |
| 22.04.2024 | 18,70 | 19,10 | 18,45 | 18,95 | 1,07% | - |
| 19.04.2024 | 18,70 | 19,00 | 18,50 | 18,75 | 0,54% | - |
| 18.04.2024 | 18,80 | 18,95 | 18,55 | 18,65 | -1,06% | - |
| 17.04.2024 | 19,15 | 19,25 | 18,75 | 18,85 | -1,57% | - |
| 16.04.2024 | 19,25 | 19,40 | 18,95 | 19,15 | -0,52% | - |
| 15.04.2024 | 19,55 | 19,55 | 19,15 | 19,25 | -1,28% | - |
| 12.04.2024 | 19,25 | 19,75 | 19,25 | 19,50 | 1,30% | - |
| 11.04.2024 | 19,20 | 19,35 | 19,05 | 19,25 | 0,26% | - |
| 10.04.2024 | 18,75 | 19,30 | 18,65 | 19,20 | 2,40% | - |
| 09.04.2024 | 18,75 | 18,95 | 18,65 | 18,75 | 0,00% | - |
| 08.04.2024 | 18,90 | 18,95 | 18,50 | 18,75 | -0,27% | - |
| 05.04.2024 | 18,50 | 18,85 | 18,45 | 18,80 | 1,62% | - |
| 04.04.2024 | 18,60 | 18,75 | 18,35 | 18,50 | -0,80% | - |
| 03.04.2024 | 18,45 | 18,65 | 18,35 | 18,65 | 0,81% | - |
| 02.04.2024 | 18,20 | 18,55 | 18,15 | 18,50 | 1,37% | - |
| 28.03.2024 | 17,92 | 18,32 | 17,88 | 18,25 | 2,11% | - |
| 27.03.2024 | 17,64 | 17,91 | 17,50 | 17,87 | 1,15% | - |
| 26.03.2024 | 17,54 | 17,75 | 17,44 | 17,67 | 0,68% | - |
| 25.03.2024 | 17,22 | 17,61 | 17,22 | 17,55 | 1,90% | - |
| 22.03.2024 | 17,47 | 17,62 | 17,22 | 17,22 | -1,46% | - |
| 21.03.2024 | 17,20 | 17,50 | 17,15 | 17,48 | 1,32% | - |
| 20.03.2024 | 17,33 | 17,39 | 17,15 | 17,25 | -0,49% | - |
| 19.03.2024 | 17,14 | 17,37 | 17,03 | 17,34 | 1,02% | 430,00 |
| 18.03.2024 | 16,76 | 17,19 | 16,63 | 17,16 | 2,20% | 200,00 |
| 15.03.2024 | 16,67 | 16,89 | 16,56 | 16,79 | 0,90% | - |
| 14.03.2024 | 16,63 | 16,70 | 16,51 | 16,64 | 0,30% | - |
| 13.03.2024 | 16,47 | 16,66 | 16,39 | 16,59 | 0,79% | - |
| 12.03.2024 | 16,33 | 16,49 | 16,16 | 16,46 | 0,80% | - |
| 11.03.2024 | 16,37 | 16,39 | 16,06 | 16,33 | 0,31% | - |
| 08.03.2024 | 16,36 | 16,57 | 16,18 | 16,28 | -0,40% | - |
| 07.03.2024 | 16,44 | 16,50 | 16,28 | 16,35 | -0,56% | - |
| 06.03.2024 | 16,51 | 16,67 | 16,30 | 16,44 | -0,44% | - |
| 05.03.2024 | 16,25 | 16,65 | 16,06 | 16,51 | 1,48% | - |
| 04.03.2024 | 16,26 | 16,61 | 16,24 | 16,27 | -0,79% | - |
| 01.03.2024 | 16,40 | 16,58 | 16,32 | 16,40 | -0,49% | - |
| 29.02.2024 | 16,30 | 16,53 | 16,17 | 16,48 | 1,10% | - |
| 28.02.2024 | 16,50 | 16,59 | 16,28 | 16,30 | -0,79% | - |
| 27.02.2024 | 16,11 | 16,45 | 15,91 | 16,43 | 1,86% | 2.123,00 |
| 26.02.2024 | 16,24 | 16,37 | 15,89 | 16,13 | -1,09% | - |
| 23.02.2024 | 16,52 | 16,72 | 16,07 | 16,31 | -1,54% | - |
| 22.02.2024 | 15,18 | 17,59 | 15,18 | 16,56 | 9,04% | 1.700,00 |
| 21.02.2024 | 14,86 | 15,30 | 14,84 | 15,19 | 1,54% | - |
| 20.02.2024 | 15,10 | 15,19 | 14,81 | 14,96 | -0,93% | - |
| 19.02.2024 | 15,16 | 15,18 | 15,02 | 15,10 | -0,40% | - |
| 16.02.2024 | 15,15 | 15,28 | 14,97 | 15,16 | 0,13% | - |
| 15.02.2024 | 14,56 | 15,20 | 14,43 | 15,14 | 4,05% | - |
| 14.02.2024 | 14,65 | 14,82 | 14,52 | 14,55 | -0,75% | - |
| 13.02.2024 | 14,78 | 14,97 | 14,53 | 14,66 | -0,81% | - |
| 12.02.2024 | 14,58 | 14,91 | 14,34 | 14,78 | 2,57% | 1.500,00 |
| 09.02.2024 | 14,51 | 14,82 | 14,36 | 14,41 | -1,40% | 600,00 |
| 08.02.2024 | 13,29 | 14,62 | 13,21 | 14,62 | 9,66% | - |
| 07.02.2024 | 13,10 | 13,33 | 13,04 | 13,33 | 1,74% | - |
| 06.02.2024 | 12,91 | 13,17 | 12,84 | 13,10 | 1,31% | - |
| 05.02.2024 | 12,67 | 12,95 | 12,55 | 12,93 | 1,97% | - |
| 02.02.2024 | 13,05 | 13,12 | 12,66 | 12,68 | -2,76% | - |
| 01.02.2024 | 13,42 | 13,60 | 12,94 | 13,04 | -3,12% | - |
| 31.01.2024 | 13,61 | 13,61 | 13,31 | 13,46 | -0,96% | - |
| 30.01.2024 | 13,44 | 13,59 | 13,19 | 13,59 | 1,72% | - |
| 29.01.2024 | 13,44 | 13,55 | 13,25 | 13,36 | -0,89% | - |
| 26.01.2024 | 13,28 | 13,49 | 13,05 | 13,48 | 1,43% | - |
| 25.01.2024 | 13,13 | 13,44 | 13,01 | 13,29 | 1,22% | - |
| 24.01.2024 | 13,00 | 13,16 | 12,88 | 13,13 | 1,00% | - |
| 23.01.2024 | 12,81 | 13,04 | 12,66 | 13,00 | 1,48% | - |
| 22.01.2024 | 12,76 | 12,90 | 12,54 | 12,81 | 0,63% | - |
| 19.01.2024 | 12,71 | 12,80 | 12,65 | 12,73 | 0,00% | - |
| 18.01.2024 | 12,78 | 12,89 | 12,65 | 12,73 | -0,20% | - |
| 17.01.2024 | 13,02 | 13,05 | 12,75 | 12,76 | -1,96% | - |
| 16.01.2024 | 13,31 | 13,54 | 12,95 | 13,01 | -2,25% | - |
| 15.01.2024 | 13,35 | 13,37 | 13,13 | 13,31 | -0,30% | - |
| 12.01.2024 | 13,38 | 13,75 | 13,29 | 13,35 | 0,07% | - |
| 11.01.2024 | 13,21 | 13,46 | 13,10 | 13,34 | 1,44% | - |
| 10.01.2024 | 13,39 | 13,56 | 13,09 | 13,15 | -1,94% | - |
| 09.01.2024 | 13,41 | 13,77 | 13,20 | 13,41 | -0,07% | - |
| 08.01.2024 | 13,61 | 13,61 | 13,11 | 13,42 | -1,40% | - |
| 05.01.2024 | 13,72 | 13,87 | 13,59 | 13,61 | -0,80% | - |
| 04.01.2024 | 14,14 | 14,31 | 13,71 | 13,72 | -2,90% | - |
| 03.01.2024 | 13,96 | 14,27 | 13,68 | 14,13 | 1,44% | - |
| 02.01.2024 | 13,78 | 14,17 | 13,78 | 13,93 | 1,09% | - |
| 29.12.2023 | 13,84 | 13,93 | 13,78 | 13,78 | -0,51% | - |
| 28.12.2023 | 14,06 | 14,13 | 13,83 | 13,85 | -1,49% | - |
| 27.12.2023 | 13,99 | 14,38 | 13,99 | 14,06 | 0,07% | - |
| 22.12.2023 | 14,03 | 14,18 | 13,96 | 14,05 | 0,21% | - |
| 21.12.2023 | 13,88 | 14,04 | 13,65 | 14,02 | 0,94% | - |
| 20.12.2023 | 14,03 | 14,31 | 13,89 | 13,89 | -0,50% | - |
| 19.12.2023 | 13,81 | 14,00 | 13,68 | 13,96 | 1,09% | 775,00 |
| 18.12.2023 | 13,59 | 14,02 | 13,39 | 13,81 | 1,66% | 200,00 |
| 15.12.2023 | 13,69 | 13,85 | 13,44 | 13,59 | -0,62% | - |
| 14.12.2023 | 13,47 | 13,81 | 13,44 | 13,67 | 1,41% | - |
| 13.12.2023 | 13,38 | 13,52 | 13,18 | 13,48 | 0,60% | - |
| 12.12.2023 | 13,81 | 13,87 | 13,25 | 13,40 | -3,04% | 40,00 |
| 11.12.2023 | 13,92 | 14,04 | 13,75 | 13,82 | -0,79% | - |
| 08.12.2023 | 13,74 | 14,15 | 13,74 | 13,93 | 1,07% | - |
| 07.12.2023 | 13,72 | 13,94 | 13,66 | 13,78 | 0,38% | - |
| 06.12.2023 | 14,02 | 14,17 | 13,68 | 13,73 | -2,90% | - |
| 05.12.2023 | 14,41 | 14,53 | 14,12 | 14,14 | -1,87% | - |
| 04.12.2023 | 14,75 | 14,77 | 14,39 | 14,41 | -1,77% | - |