Deutsche Märkte schließen in 59 Minuten

Ensign Energy Services Inc. (ESI.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
2,4500-0,0100 (-0,41%)
Ab 10:29AM EDT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242,46002,46002,40002,45002,450018.077
24. Apr. 20242,52002,52002,42002,46002,4600104.200
23. Apr. 20242,36002,52002,34002,48002,4800173.700
22. Apr. 20242,30002,40002,28002,37002,370098.900
19. Apr. 20242,33002,38002,30002,32002,320071.600
18. Apr. 20242,35002,40002,32002,33002,3300136.400
17. Apr. 20242,46002,47002,33002,36002,3600206.100
16. Apr. 20242,49002,49002,42002,46002,4600137.400
15. Apr. 20242,63002,63002,47002,49002,4900299.600
12. Apr. 20242,65002,67002,55002,57002,5700382.900
11. Apr. 20242,65002,65002,54002,59002,5900229.900
10. Apr. 20242,60002,65002,55002,64002,6400235.900
09. Apr. 20242,72002,72002,64002,66002,6600154.300
08. Apr. 20242,76002,76002,65002,71002,7100138.700
05. Apr. 20242,70002,75002,68002,73002,7300165.100
04. Apr. 20242,76002,76002,69002,69002,6900181.900
03. Apr. 20242,59002,80002,59002,79002,7900687.500
02. Apr. 20242,61002,61002,56002,61002,6100241.200
01. Apr. 20242,63002,63002,53002,59002,5900225.900
28. März 20242,56002,61002,56002,59002,5900158.600
27. März 20242,51002,60002,50002,59002,5900164.700
26. März 20242,58002,61002,50002,53002,5300109.300
25. März 20242,47002,60002,47002,57002,5700248.000
22. März 20242,54002,57002,40002,41002,4100326.400
21. März 20242,69002,69002,54002,56002,5600173.300
20. März 20242,70002,74002,63002,69002,6900185.400
19. März 20242,75002,80002,71002,72002,7200238.300
18. März 20242,69002,80002,66002,77002,7700266.700
15. März 20242,56002,69002,56002,68002,6800323.300
14. März 20242,56002,62002,53002,60002,6000146.500
13. März 20242,53002,61002,53002,53002,5300155.800
12. März 20242,56002,56002,50002,51002,510065.200
11. März 20242,51002,57002,50002,55002,5500168.700
08. März 20242,54002,56002,50002,52002,5200154.100
07. März 20242,46002,55002,40002,54002,5400350.200
06. März 20242,42002,48002,37002,42002,4200284.400
05. März 20242,41002,45002,38002,41002,410069.800
04. März 20242,38002,47002,35002,43002,4300322.200
01. März 20242,15002,43002,14002,37002,37001.107.700
29. Feb. 20242,15002,16002,09002,09002,0900328.900
28. Feb. 20242,16002,20002,13002,16002,1600530.500
27. Feb. 20242,21002,21002,15002,16002,1600445.300
26. Feb. 20242,14002,20002,14002,18002,1800208.700
23. Feb. 20242,15002,16002,13002,15002,1500159.800
22. Feb. 20242,13002,17002,12002,16002,1600123.200
21. Feb. 20242,15002,19002,13002,16002,1600172.600
20. Feb. 20242,22002,24002,13002,16002,1600237.300
16. Feb. 20242,27002,27002,22002,25002,2500162.000
15. Feb. 20242,19002,28002,19002,26002,2600185.500
14. Feb. 20242,17002,18002,13002,15002,1500122.000
13. Feb. 20242,19002,19002,09002,13002,1300415.900
12. Feb. 20242,20002,24002,17002,22002,2200117.300
09. Feb. 20242,18002,28002,18002,18002,180070.400
08. Feb. 20242,17002,21002,16002,19002,190098.600
07. Feb. 20242,20002,20002,13002,14002,1400718.900
06. Feb. 20242,10002,21002,10002,17002,1700102.600
05. Feb. 20242,11002,16002,07002,10002,1000216.300
02. Feb. 20242,22002,22002,11002,15002,1500399.300
01. Feb. 20242,32002,37002,20002,21002,2100208.900
31. Jan. 20242,38002,42002,32002,33002,3300233.500
30. Jan. 20242,37002,43002,35002,41002,4100309.600
29. Jan. 20242,32002,37002,29002,37002,3700197.400
26. Jan. 20242,23002,33002,23002,31002,3100268.700
25. Jan. 20242,21002,26002,17002,23002,2300206.900
24. Jan. 20242,17002,25002,17002,22002,2200779.300
23. Jan. 20242,17002,22002,16002,20002,2000168.300
22. Jan. 20242,10002,18002,08002,17002,1700172.100
19. Jan. 20242,04002,11002,04002,10002,100098.400
18. Jan. 20242,10002,10002,02002,07002,0700125.300
17. Jan. 20242,05002,12002,01002,10002,1000186.400
16. Jan. 20242,15002,15002,06002,07002,0700248.100
15. Jan. 20242,13002,16002,12002,12002,120050.700
12. Jan. 20242,20002,20002,11002,11002,1100132.500
11. Jan. 20242,13002,18002,09002,15002,1500218.600
10. Jan. 20242,09002,13002,06002,10002,1000252.600
09. Jan. 20242,18002,18002,08002,08002,0800375.100
08. Jan. 20242,19002,19002,10002,18002,1800350.100
05. Jan. 20242,17002,23002,13002,22002,2200156.100
04. Jan. 20242,17002,19002,13002,15002,1500147.700
03. Jan. 20242,12002,17002,08002,17002,1700253.000
02. Jan. 20242,19002,20002,07002,07002,0700279.300
29. Dez. 20232,21002,21002,15002,17002,1700132.100
28. Dez. 20232,25002,27002,21002,21002,210076.300
27. Dez. 20232,28002,29002,25002,26002,2600142.700
22. Dez. 20232,23002,26002,20002,23002,2300182.100
21. Dez. 20232,17002,23002,16002,19002,1900179.900
20. Dez. 20232,28002,28002,16002,17002,1700415.500
19. Dez. 20232,15002,26002,14002,25002,2500389.700
18. Dez. 20232,16002,18002,11002,14002,1400183.300
15. Dez. 20232,21002,21002,10002,15002,1500501.600
14. Dez. 20232,16002,21002,14002,20002,2000407.300
13. Dez. 20232,04002,13002,00002,11002,1100436.300
12. Dez. 20231,98002,06001,94002,04002,0400873.200
11. Dez. 20232,05002,05001,95002,00002,0000438.900
08. Dez. 20231,99002,06001,98002,06002,0600285.700
07. Dez. 20232,01002,04001,95001,97001,9700340.900
06. Dez. 20232,00002,03001,99002,00002,0000350.800
05. Dez. 20232,03002,07002,00002,01002,0100145.200
04. Dez. 20232,06002,06002,00002,04002,0400221.600
01. Dez. 20232,06002,10002,04002,06002,0600295.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...