Holen Sie sich die Stockscreener-App
31.04
0.10%
0.025
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $31.32 | $31.01 | $0.31 | 44,657.0 | +0.15% |
| 2026-01-08 | $31.15 | $30.72 | $0.43 | 79,058.0 | +1.03% |
| 2026-01-07 | $30.86 | $30.70 | $0.1638 | 53,542.0 | -0.31% |
| 2026-01-06 | $31.49 | $30.71 | $0.775 | 204,976.0 | -2.13% |
| 2026-01-05 | $31.89 | $30.78 | $1.11 | 123,907.0 | -0.79% |
| 2026-01-02 | $31.88 | $31.24 | $0.64 | 272,126.0 | +0.81% |
| 2025-12-31 | $31.60 | $31.32 | $0.28 | 128,357.0 | -0.44% |
| 2025-12-30 | $31.61 | $31.44 | $0.175 | 243,739.0 | +0.52% |
| 2025-12-29 | $31.56 | $31.31 | $0.25 | 37,736.0 | +0.38% |
| 2025-12-26 | $31.48 | $31.20 | $0.2825 | 26,153.0 | -0.28% |
| 2025-12-24 | $31.49 | $31.29 | $0.20 | 27,772.0 | -0.10% |
| 2025-12-23 | $31.43 | $31.03 | $0.40 | 119,917.0 | +1.29% |
| 2025-12-22 | $31.07 | $30.87 | $0.1994 | 52,162.0 | +0.85% |
| 2025-12-19 | $31.00 | $30.76 | $0.2401 | 55,968.0 | +0.03% |
| 2025-12-18 | $31.11 | $30.73 | $0.38 | 54,844.0 | -0.81% |
| 2025-12-17 | $31.09 | $30.74 | $0.3451 | 61,943.0 | +0.96% |
| 2025-12-16 | $31.27 | $30.71 | $0.5599 | 60,370.0 | -1.87% |
| 2025-12-15 | $31.41 | $31.11 | $0.30 | 60,081.0 | -0.16% |
| 2025-12-12 | $31.49 | $31.10 | $0.3899 | 56,699.0 | +0.00% |
| 2025-12-11 | $31.42 | $31.15 | $0.2743 | 82,904.0 | +0.26% |
| 2025-12-10 | $31.56 | $31.11 | $0.45 | 63,847.0 | -0.89% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $31.89 | $30.70 | $1.20 | 778,266.0 | -1.27% |
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $32.10 | $30.71 | $1.39 | 1,299,139.0 | -0.21% |
| 2025-11 | $31.69 | $29.83 | $1.86 | 1,270,452.0 | +4.80% |
| 2025-10 | $32.57 | $29.98 | $2.59 | 1,537,843.0 | -6.79% |
| 2025-09 | $32.94 | $31.20 | $1.74 | 1,266,244.0 | +1.03% |
| 2025-08 | $32.46 | $31.09 | $1.37 | 928,250.0 | -0.16% |
| 2025-07 | $32.29 | $31.05 | $1.24 | 1,398,557.0 | -0.34% |
| 2025-06 | $32.51 | $31.27 | $1.24 | 1,328,027.0 | +2.94% |
| 2025-05 | $31.96 | $30.11 | $1.85 | 908,300.0 | +1.36% |
| 2025-04 | $33.47 | $27.38 | $6.09 | 1,519,958.0 | -5.71% |
| 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% |
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):