Holen Sie sich die Stockscreener-App
29.46
8.20%
-2.63
Handel nachbörslich:
29.46
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $31.19 | $29.18 | $2.01 | 247,630.0 | -8.20% |
| 2025-04-03 | $32.97 | $32.05 | $0.9197 | 63,110.0 | -4.04% |
| 2025-04-02 | $33.47 | $32.92 | $0.5532 | 353,609.0 | +1.12% |
| 2025-04-01 | $33.15 | $32.47 | $0.679 | 44,951.0 | +0.92% |
| 2025-03-31 | $33.01 | $32.49 | $0.5151 | 234,351.0 | -0.18% |
| 2025-03-28 | $32.87 | $32.58 | $0.2905 | 65,493.0 | +0.06% |
| 2025-03-27 | $33.22 | $32.79 | $0.4299 | 383,864.0 | -1.06% |
| 2025-03-26 | $33.49 | $33.07 | $0.4189 | 59,987.0 | -0.24% |
| 2025-03-25 | $33.51 | $33.21 | $0.30 | 42,432.0 | -0.12% |
| 2025-03-24 | $33.42 | $33.03 | $0.3898 | 57,698.0 | +1.49% |
| 2025-03-21 | $32.98 | $32.68 | $0.2986 | 29,681.0 | -0.91% |
| 2025-03-20 | $33.14 | $32.80 | $0.34 | 71,068.0 | +0.64% |
| 2025-03-19 | $32.99 | $32.50 | $0.4947 | 63,512.0 | +1.23% |
| 2025-03-18 | $32.65 | $32.36 | $0.2865 | 31,509.0 | -0.09% |
| 2025-03-17 | $32.64 | $31.98 | $0.66 | 43,269.0 | +1.75% |
| 2025-03-14 | $32.05 | $31.48 | $0.5699 | 48,892.0 | +1.95% |
| 2025-03-13 | $31.76 | $31.24 | $0.5174 | 36,062.0 | -0.63% |
| 2025-03-12 | $31.77 | $31.28 | $0.49 | 54,181.0 | +1.41% |
| 2025-03-11 | $31.45 | $30.83 | $0.62 | 77,144.0 | +0.68% |
| 2025-03-10 | $30.99 | $30.47 | $0.5152 | 59,282.0 | +0.42% |
| 2025-03-07 | $30.94 | $30.29 | $0.6453 | 29,168.0 | +0.46% |
| 2025-03-06 | $31.15 | $30.41 | $0.74 | 45,539.0 | -2.23% |
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alerian Energy Infrastructure Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENFR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alerian Energy Infrastructure Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $33.47 | $29.18 | $4.29 | 956,930.0 | -10.10% |
| 2025-03 | $33.51 | $30.29 | $3.22 | 1,558,519.0 | +1.24% |
| 2025-02 | $33.10 | $30.87 | $2.23 | 1,537,281.0 | +0.72% |
| 2025-01 | $34.28 | $31.27 | $3.01 | 2,268,541.0 | +3.18% |
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.14 | $29.80 | $3.34 | 1,606,021.0 | -6.20% |
| 2024-11 | $33.35 | $29.11 | $4.24 | 1,318,984.0 | +12.70% |
| 2024-10 | $29.88 | $28.15 | $1.73 | 496,811.0 | +3.93% |
| 2024-09 | $28.79 | $27.25 | $1.54 | 702,486.0 | +0.60% |
| 2024-08 | $28.10 | $25.61 | $2.49 | 721,432.0 | +2.67% |
| 2024-07 | $27.77 | $26.43 | $1.34 | 780,000.0 | +3.01% |
| 2024-06 | $26.61 | $25.32 | $1.29 | 520,076.0 | +2.86% |
| 2024-05 | $26.32 | $24.88 | $1.44 | 423,060.0 | +2.21% |
| 2024-04 | $25.83 | $24.38 | $1.45 | 372,195.0 | -0.61% |
| 2024-03 | $25.46 | $23.83 | $1.63 | 424,705.0 | +7.09% |
| 2024-02 | $23.88 | $22.38 | $1.50 | 421,708.0 | +2.57% |
| 2024-01 | $23.54 | $22.66 | $0.8786 | 395,448.0 | +0.26% |
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.51 | $22.24 | $1.27 | 445,486.0 | -0.72% |
| 2023-11 | $23.26 | $21.81 | $1.45 | 557,256.0 | +5.79% |
| 2023-10 | $22.91 | $21.06 | $1.85 | 445,944.0 | -0.79% |
| 2023-09 | $22.71 | $21.85 | $0.86 | 306,714.0 | -0.94% |
| 2023-08 | $22.79 | $21.78 | $1.01 | 310,013.0 | -1.71% |
| 2023-07 | $22.76 | $21.45 | $1.31 | 355,338.0 | +4.31% |
| 2023-06 | $21.91 | $20.37 | $1.54 | 541,644.0 | +7.28% |
| 2023-05 | $21.53 | $20.20 | $1.33 | 497,854.0 | -5.17% |
| 2023-04 | $21.65 | $20.86 | $0.795 | 343,852.0 | +2.47% |
| 2023-03 | $21.86 | $19.33 | $2.53 | 618,537.0 | -0.84% |
| 2023-02 | $22.30 | $20.99 | $1.31 | 418,082.0 | -5.38% |
| 2023-01 | $22.50 | $20.63 | $1.87 | 874,503.0 | +5.43% |
5.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):