40.78
price up icon1.68%   0.36
 
loading

Enbridge Inc-Aktien (ENB) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $41.10 $40.71 $0.39 64,497.0 -0.10%
2024-11-04 $41.05 $40.52 $0.53 5,867,895.0 +1.01%
2024-11-01 $40.89 $39.84 $1.05 4,799,317.0 +0.05%
2024-10-31 $40.70 $40.30 $0.39 6,111,201.0 -0.47%
2024-10-30 $40.63 $40.24 $0.395 2,349,336.0 +0.47%
2024-10-29 $40.87 $40.12 $0.75 2,791,147.0 -1.15%
2024-10-28 $41.04 $40.66 $0.38 2,489,873.0 -0.17%
2024-10-25 $41.27 $40.80 $0.47 3,095,749.0 -0.46%
2024-10-24 $41.48 $40.89 $0.59 2,866,691.0 -0.22%
2024-10-23 $41.37 $41.03 $0.3375 2,633,327.0 -0.55%
2024-10-22 $41.54 $41.21 $0.33 2,700,543.0 -0.22%
2024-10-21 $42.16 $41.42 $0.74 2,889,288.0 -1.05%
2024-10-18 $41.99 $41.61 $0.3775 2,372,000.0 +0.33%
2024-10-17 $42.03 $41.48 $0.5473 3,903,892.0 +0.07%
2024-10-16 $41.85 $41.25 $0.60 2,253,803.0 +1.26%
2024-10-15 $41.31 $40.72 $0.59 2,404,972.0 +0.34%
2024-10-14 $41.25 $40.97 $0.28 1,911,539.0 +0.19%
2024-10-11 $41.16 $40.82 $0.3378 2,387,330.0 +0.46%
2024-10-10 $41.06 $40.66 $0.40 1,894,743.0 -0.02%
2024-10-09 $40.98 $40.37 $0.61 2,137,766.0 +0.69%
2024-10-08 $40.71 $40.38 $0.335 3,129,007.0 -0.51%

Enbridge Inc-Aktien (ENB) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enbridge Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enbridge Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Enbridge Inc-Aktien (ENB) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $41.10 $39.84 $1.26 10,731,709.0 +0.97%
2024-10 $42.16 $40.12 $2.04 63,265,366.0 -0.52%
2024-09 $41.23 $39.66 $1.57 60,222,266.0 +1.07%
2024-08 $40.32 $36.50 $3.82 107,835,614.0 +7.38%
2024-07 $37.57 $35.10 $2.47 82,884,847.0 +5.14%
2024-06 $36.59 $34.60 $1.99 79,524,302.0 -2.71%
2024-05 $38.37 $35.30 $3.07 130,915,308.0 +2.93%
2024-04 $36.35 $32.85 $3.49 145,924,623.0 -1.77%
2024-03 $36.41 $34.37 $2.04 80,501,943.0 +5.11%
2024-02 $36.07 $33.24 $2.83 150,195,589.0 -3.04%
2024-01 $37.27 $35.46 $1.81 108,445,970.0 -1.44%

Enbridge Inc-Aktien (ENB) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $36.52 $34.44 $2.09 93,299,144.0 +3.30%
2023-11 $34.96 $31.94 $3.02 130,850,879.0 +8.83%
2023-10 $33.23 $31.03 $2.20 117,501,754.0 -3.46%
2023-09 $35.68 $32.90 $2.78 148,068,223.0 -5.39%
2023-08 $36.90 $33.96 $2.94 113,120,644.0 -4.67%
2023-07 $37.90 $36.06 $1.84 80,052,257.0 -0.94%
2023-06 $38.33 $35.44 $2.89 66,251,404.0 +5.54%
2023-05 $40.30 $35.12 $5.18 82,278,898.0 -11.47%
2023-04 $40.24 $38.53 $1.71 47,438,364.0 +4.22%
2023-03 $38.97 $35.82 $3.15 95,699,268.0 +1.68%
2023-02 $41.14 $37.39 $3.75 77,461,608.0 -8.42%
2023-01 $42.11 $38.70 $3.41 55,550,391.0 +4.78%

Enbridge Inc-Aktien (ENB) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $41.60 $37.72 $3.89 83,596,336.0 -5.30%
2022-11 $42.12 $38.13 $3.99 82,135,783.0 +6.01%
2022-10 $39.60 $35.02 $4.58 75,487,263.0 +4.99%
2022-09 $43.03 $36.93 $6.10 71,701,349.0 -10.00%
2022-08 $44.81 $41.22 $3.59 68,626,797.0 -8.28%
2022-07 $45.21 $40.04 $5.17 54,377,271.0 +6.29%
2022-06 $47.67 $39.41 $8.26 82,565,517.0 -8.39%
2022-05 $46.70 $42.02 $4.68 98,059,478.0 +5.75%
2022-04 $47.42 $43.17 $4.25 65,402,809.0 -5.32%
2022-03 $46.50 $42.97 $3.53 106,574,532.0 +6.74%
2022-02 $43.72 $40.67 $3.05 106,159,047.0 +2.15%
2022-01 $42.41 $38.94 $3.48 112,072,292.0 +8.16%
oil_gas_midstream EPD
$29.25
price up icon 1.01%
oil_gas_midstream WMB
$52.43
price up icon 1.73%
oil_gas_midstream OKE
$95.64
price up icon 2.44%
oil_gas_midstream ET
$16.59
price up icon 1.03%
oil_gas_midstream KMI
$24.64
price up icon 1.55%
Kapitalisierung:     |  Volumen (24h):