Holen Sie sich die Stockscreener-App
31.71
1.25%
0.39
Handel nachbörslich:
31.81
0.10
+0.32%
Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $31.75 | $31.27 | $0.4806 | 28,155.0 | +1.25% |
| 2025-05-30 | $31.37 | $31.11 | $0.2552 | 25,598.0 | +0.10% |
| 2025-05-29 | $31.54 | $31.06 | $0.48 | 38,363.0 | -0.19% |
| 2025-05-28 | $31.70 | $31.35 | $0.35 | 44,214.0 | -0.85% |
| 2025-05-27 | $31.72 | $31.54 | $0.18 | 61,442.0 | +0.73% |
| 2025-05-23 | $31.44 | $30.11 | $1.33 | 31,054.0 | +0.90% |
| 2025-05-22 | $31.22 | $30.84 | $0.3758 | 46,113.0 | -0.32% |
| 2025-05-21 | $31.47 | $31.15 | $0.32 | 34,040.0 | -1.30% |
| 2025-05-20 | $31.76 | $31.53 | $0.2289 | 49,314.0 | +0.40% |
| 2025-05-19 | $31.60 | $31.28 | $0.3213 | 91,861.0 | -0.46% |
| 2025-05-16 | $31.82 | $31.48 | $0.34 | 64,574.0 | -0.19% |
| 2025-05-15 | $31.70 | $31.38 | $0.3176 | 49,273.0 | +0.35% |
| 2025-05-14 | $31.59 | $31.23 | $0.3646 | 51,896.0 | -0.75% |
| 2025-05-13 | $31.96 | $31.45 | $0.51 | 35,044.0 | +1.67% |
| 2025-05-12 | $31.87 | $31.13 | $0.74 | 29,553.0 | +0.24% |
| 2025-05-09 | $31.43 | $31.06 | $0.3719 | 49,714.0 | +0.00% |
| 2025-05-08 | $31.58 | $31.21 | $0.3685 | 38,810.0 | -0.06% |
| 2025-05-07 | $31.32 | $30.96 | $0.3586 | 45,382.0 | +1.53% |
| 2025-05-06 | $30.92 | $30.57 | $0.35 | 27,844.0 | -0.36% |
| 2025-05-05 | $31.15 | $30.74 | $0.4103 | 26,486.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $31.75 | $31.27 | $0.4806 | 56,310.0 | +1.25% |
| 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% |
0.16%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):