Holen Sie sich die Stockscreener-App
29.97
0.44%
0.13
Vorhandelsmarkt:
29.64
-0.33
-1.10%
Energizer Holdings Inc-Aktien (ENR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-02 | $30.13 | $29.51 | $0.62 | 468,163.0 | +0.44% |
| 2025-04-01 | $29.99 | $29.58 | $0.41 | 617,381.0 | -0.27% |
| 2025-03-31 | $30.05 | $29.35 | $0.695 | 737,855.0 | +0.84% |
| 2025-03-28 | $29.83 | $29.43 | $0.395 | 410,398.0 | -0.37% |
| 2025-03-27 | $29.79 | $29.36 | $0.425 | 390,917.0 | +0.74% |
| 2025-03-26 | $29.56 | $29.08 | $0.48 | 408,177.0 | +0.96% |
| 2025-03-25 | $29.72 | $29.06 | $0.66 | 452,796.0 | -1.81% |
| 2025-03-24 | $30.02 | $29.68 | $0.345 | 348,214.0 | +0.98% |
| 2025-03-21 | $29.91 | $29.36 | $0.5512 | 885,249.0 | -1.17% |
| 2025-03-20 | $30.32 | $29.76 | $0.565 | 614,141.0 | -1.26% |
| 2025-03-19 | $30.31 | $29.86 | $0.455 | 460,203.0 | +0.56% |
| 2025-03-18 | $30.34 | $29.80 | $0.54 | 549,522.0 | -1.15% |
| 2025-03-17 | $30.50 | $29.77 | $0.73 | 412,623.0 | +1.60% |
| 2025-03-14 | $29.98 | $29.36 | $0.62 | 481,304.0 | +1.05% |
| 2025-03-13 | $29.83 | $29.21 | $0.62 | 477,607.0 | +0.44% |
| 2025-03-12 | $30.44 | $29.31 | $1.13 | 735,642.0 | -3.18% |
| 2025-03-11 | $31.04 | $30.36 | $0.68 | 778,754.0 | -2.18% |
| 2025-03-10 | $31.78 | $30.90 | $0.88 | 720,768.0 | +0.39% |
| 2025-03-07 | $31.14 | $30.08 | $1.06 | 778,461.0 | +2.58% |
| 2025-03-06 | $30.27 | $29.66 | $0.61 | 504,729.0 | +1.65% |
| 2025-03-05 | $30.05 | $29.64 | $0.41 | 478,590.0 | +0.27% |
| 2025-03-04 | $29.79 | $29.58 | $0.21 | 379,704.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.13 | $29.51 | $0.62 | 1,553,707.0 | +0.17% |
| 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% |
2.43%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):