Holen Sie sich die Stockscreener-App
19.15
2.97%
0.5807
Energizer Holdings Inc-Aktien (ENR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $19.23 | $18.55 | $0.68 | 545,853.0 | +3.55% |
| 2025-12-09 | $18.80 | $17.88 | $0.92 | 1,395,917.0 | +3.40% |
| 2025-12-08 | $18.24 | $17.82 | $0.42 | 1,361,900.0 | -1.37% |
| 2025-12-05 | $18.43 | $17.86 | $0.565 | 1,544,438.0 | +0.55% |
| 2025-12-04 | $18.94 | $17.98 | $0.96 | 1,308,580.0 | -2.48% |
| 2025-12-03 | $18.80 | $17.63 | $1.17 | 2,112,024.0 | +9.11% |
| 2025-12-02 | $17.56 | $16.77 | $0.79 | 1,796,544.0 | -1.96% |
| 2025-12-01 | $18.22 | $17.31 | $0.91 | 1,692,320.0 | -4.77% |
| 2025-11-28 | $18.44 | $18.10 | $0.34 | 731,485.0 | +0.72% |
| 2025-11-26 | $18.44 | $17.50 | $0.94 | 1,737,037.0 | +3.37% |
| 2025-11-25 | $18.21 | $17.43 | $0.78 | 1,785,234.0 | -2.61% |
| 2025-11-24 | $18.30 | $17.72 | $0.58 | 2,216,054.0 | -1.59% |
| 2025-11-21 | $18.56 | $17.71 | $0.85 | 1,479,173.0 | +3.34% |
| 2025-11-20 | $18.30 | $17.13 | $1.17 | 2,897,414.0 | -2.64% |
| 2025-11-19 | $19.55 | $17.80 | $1.75 | 3,975,853.0 | -6.58% |
| 2025-11-18 | $20.16 | $17.65 | $2.51 | 6,012,231.0 | -18.49% |
| 2025-11-17 | $24.12 | $23.69 | $0.43 | 877,488.0 | -0.13% |
| 2025-11-14 | $24.34 | $23.75 | $0.595 | 704,450.0 | -1.53% |
| 2025-11-13 | $24.90 | $24.20 | $0.70 | 768,970.0 | -0.53% |
| 2025-11-12 | $25.21 | $24.24 | $0.97 | 991,182.0 | +0.04% |
| 2025-11-11 | $24.64 | $23.48 | $1.16 | 1,354,612.0 | +2.31% |
Energizer Holdings Inc-Aktien (ENR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Energizer Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Energizer Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Energizer Holdings Inc-Aktien (ENR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.23 | $16.77 | $2.46 | 11,757,576.0 | +5.49% |
| 2025-11 | $25.21 | $17.13 | $8.08 | 30,462,125.0 | -21.52% |
| 2025-10 | $25.35 | $22.87 | $2.48 | 17,407,562.0 | -6.67% |
| 2025-09 | $30.29 | $24.48 | $5.81 | 18,575,618.0 | -9.69% |
| 2025-08 | $30.28 | $21.98 | $8.30 | 23,054,727.0 | +22.38% |
| 2025-07 | $24.39 | $20.15 | $4.24 | 24,540,577.0 | +11.71% |
| 2025-06 | $23.41 | $19.70 | $3.71 | 22,828,467.0 | -13.44% |
| 2025-05 | $27.05 | $21.49 | $5.56 | 26,363,133.0 | -13.87% |
| 2025-04 | $30.13 | $25.41 | $4.71 | 13,401,559.0 | -9.63% |
| 2025-03 | $31.78 | $29.06 | $2.72 | 11,665,134.0 | -2.64% |
| 2025-02 | $34.34 | $30.39 | $3.95 | 12,121,118.0 | -9.59% |
| 2025-01 | $35.90 | $33.16 | $2.74 | 9,221,783.0 | -2.58% |
Energizer Holdings Inc-Aktien (ENR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.52 | $34.68 | $4.84 | 9,013,958.0 | -8.50% |
| 2024-11 | $39.21 | $32.09 | $7.12 | 12,820,337.0 | +18.83% |
| 2024-10 | $32.97 | $30.65 | $2.32 | 11,895,907.0 | +0.98% |
| 2024-09 | $32.59 | $28.24 | $4.35 | 14,665,841.0 | -1.98% |
| 2024-08 | $32.91 | $28.33 | $4.58 | 16,391,577.0 | +5.23% |
| 2024-07 | $31.65 | $28.12 | $3.52 | 12,084,391.0 | +4.23% |
| 2024-06 | $30.02 | $27.71 | $2.31 | 9,051,802.0 | +3.21% |
| 2024-05 | $31.23 | $27.54 | $3.69 | 12,297,636.0 | -0.35% |
| 2024-04 | $29.43 | $26.92 | $2.51 | 9,726,840.0 | -2.45% |
| 2024-03 | $29.60 | $27.58 | $2.02 | 11,407,137.0 | +3.12% |
| 2024-02 | $32.39 | $28.38 | $4.01 | 11,556,563.0 | -9.71% |
| 2024-01 | $33.03 | $30.07 | $2.96 | 8,220,891.0 | -0.19% |
Energizer Holdings Inc-Aktien (ENR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $32.80 | $30.43 | $2.37 | 10,925,667.0 | +2.72% |
| 2023-11 | $36.73 | $30.51 | $6.21 | 15,516,467.0 | -2.34% |
| 2023-10 | $32.71 | $27.68 | $5.03 | 15,164,167.0 | -1.44% |
| 2023-09 | $35.94 | $31.67 | $4.27 | 25,454,597.0 | -6.72% |
| 2023-08 | $37.32 | $30.52 | $6.80 | 12,793,137.0 | -3.78% |
| 2023-07 | $36.11 | $32.35 | $3.76 | 8,510,174.0 | +6.31% |
| 2023-06 | $34.27 | $31.91 | $2.36 | 9,033,891.0 | +3.01% |
| 2023-05 | $36.50 | $32.00 | $4.50 | 11,728,817.0 | -2.48% |
| 2023-04 | $34.97 | $31.19 | $3.78 | 9,951,468.0 | -3.66% |
| 2023-03 | $37.52 | $32.09 | $5.44 | 12,194,337.0 | -4.22% |
| 2023-02 | $37.77 | $33.42 | $4.35 | 11,413,468.0 | -2.35% |
| 2023-01 | $37.89 | $33.44 | $4.45 | 8,924,903.0 | +10.58% |
0.99%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):