Holen Sie sich die Stockscreener-App
31.27
2.46%
-0.79
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-21 | $32.15 | $31.18 | $0.9699 | 120,717.0 | -2.46% |
| 2025-07-18 | $32.19 | $31.78 | $0.408 | 31,890.0 | +1.49% |
| 2025-07-17 | $31.64 | $31.34 | $0.30 | 38,846.0 | +0.16% |
| 2025-07-16 | $31.70 | $31.39 | $0.3068 | 42,153.0 | -0.48% |
| 2025-07-15 | $31.95 | $31.46 | $0.4945 | 35,216.0 | -0.72% |
| 2025-07-14 | $31.93 | $31.60 | $0.3325 | 29,972.0 | +1.08% |
| 2025-07-11 | $31.66 | $31.41 | $0.255 | 50,936.0 | +0.41% |
| 2025-07-10 | $31.45 | $31.05 | $0.3999 | 135,617.0 | +0.16% |
| 2025-07-09 | $31.66 | $31.33 | $0.3293 | 60,850.0 | -0.48% |
| 2025-07-08 | $31.66 | $31.26 | $0.403 | 70,106.0 | +0.13% |
| 2025-07-07 | $31.81 | $31.31 | $0.50 | 68,992.0 | -1.16% |
| 2025-07-03 | $31.94 | $31.72 | $0.2198 | 21,822.0 | -0.13% |
| 2025-07-02 | $31.98 | $31.40 | $0.5799 | 52,401.0 | +0.85% |
| 2025-07-01 | $32.27 | $31.54 | $0.7351 | 298,950.0 | -1.83% |
| 2025-06-30 | $32.37 | $31.95 | $0.415 | 109,810.0 | +0.44% |
| 2025-06-27 | $32.33 | $31.89 | $0.4324 | 283,126.0 | -0.19% |
| 2025-06-26 | $32.16 | $31.67 | $0.49 | 35,315.0 | +2.00% |
| 2025-06-25 | $31.78 | $31.30 | $0.48 | 26,591.0 | -0.69% |
| 2025-06-24 | $31.84 | $31.43 | $0.412 | 54,908.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $32.27 | $31.05 | $1.22 | 1,179,185.0 | -3.01% |
| 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% |
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% |
0.13%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):