Holen Sie sich die Stockscreener-App
37.88
2.65%
-1.025
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $38.44 | $37.85 | $0.5904 | 75,463.0 | -2.70% |
| 2026-05-05 | $39.14 | $38.78 | $0.355 | 56,706.0 | -0.64% |
| 2026-05-04 | $39.21 | $38.63 | $0.5805 | 64,981.0 | +1.19% |
| 2026-05-01 | $39.01 | $38.51 | $0.50 | 126,110.0 | -1.02% |
| 2026-04-30 | $39.20 | $37.94 | $1.26 | 66,867.0 | +2.49% |
| 2026-04-29 | $38.14 | $37.83 | $0.31 | 87,025.0 | +1.46% |
| 2026-04-28 | $37.72 | $37.27 | $0.45 | 56,108.0 | +1.57% |
| 2026-04-27 | $37.32 | $36.90 | $0.42 | 36,677.0 | -0.03% |
| 2026-04-24 | $37.02 | $36.60 | $0.42 | 69,608.0 | +0.11% |
| 2026-04-23 | $37.00 | $36.71 | $0.29 | 74,530.0 | +0.85% |
| 2026-04-22 | $36.74 | $36.52 | $0.22 | 74,622.0 | +0.94% |
| 2026-04-21 | $36.56 | $36.09 | $0.465 | 47,221.0 | +0.11% |
| 2026-04-20 | $36.62 | $36.26 | $0.36 | 151,593.0 | -0.19% |
| 2026-04-17 | $36.44 | $35.78 | $0.66 | 232,254.0 | -0.90% |
| 2026-04-16 | $36.92 | $36.48 | $0.44 | 66,144.0 | +0.58% |
| 2026-04-15 | $36.77 | $36.47 | $0.30 | 48,893.0 | -0.76% |
| 2026-04-14 | $37.07 | $36.47 | $0.60 | 148,574.0 | -0.89% |
| 2026-04-13 | $37.82 | $36.90 | $0.92 | 84,440.0 | -1.25% |
| 2026-04-10 | $37.73 | $37.37 | $0.3649 | 52,924.0 | -0.24% |
| 2026-04-09 | $38.55 | $37.53 | $1.02 | 47,738.0 | -0.58% |
| 2026-04-08 | $37.93 | $36.85 | $1.08 | 75,155.0 | -1.35% |
| 2026-04-07 | $38.69 | $37.95 | $0.74 | 111,344.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $39.21 | $37.85 | $1.36 | 323,260.0 | -3.17% |
| 2026-04 | $39.20 | $35.78 | $3.42 | 2,001,745.0 | +2.30% |
| 2026-03 | $39.47 | $36.88 | $2.59 | 2,018,591.0 | +4.03% |
| 2026-02 | $36.80 | $33.36 | $3.44 | 1,561,758.0 | +8.54% |
| 2026-01 | $34.13 | $30.70 | $3.44 | 1,882,041.0 | +7.58% |
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% |
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):