Holen Sie sich die Stockscreener-App
33.03
1.29%
0.42
Handel nachbörslich:
33.03
Energizer Holdings Inc-Aktien (ENR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $33.05 | $32.33 | $0.72 | 293,404.0 | +1.29% |
| 2024-11-04 | $32.72 | $32.44 | $0.28 | 392,757.0 | +0.71% |
| 2024-11-01 | $32.50 | $32.09 | $0.415 | 394,622.0 | +0.97% |
| 2024-10-31 | $32.51 | $31.97 | $0.54 | 497,399.0 | -1.29% |
| 2024-10-30 | $32.82 | $32.28 | $0.54 | 400,244.0 | -0.21% |
| 2024-10-29 | $32.74 | $32.15 | $0.59 | 519,340.0 | -0.64% |
| 2024-10-28 | $32.97 | $32.32 | $0.6481 | 306,427.0 | +1.39% |
| 2024-10-25 | $32.76 | $32.31 | $0.45 | 382,331.0 | -1.16% |
| 2024-10-24 | $32.77 | $32.40 | $0.37 | 355,246.0 | +0.86% |
| 2024-10-23 | $32.57 | $32.17 | $0.40 | 438,679.0 | +0.34% |
| 2024-10-22 | $32.43 | $31.95 | $0.48 | 456,180.0 | -0.58% |
| 2024-10-21 | $32.96 | $32.40 | $0.56 | 550,091.0 | -0.46% |
| 2024-10-18 | $32.77 | $32.21 | $0.56 | 603,123.0 | +0.52% |
| 2024-10-17 | $32.50 | $32.14 | $0.36 | 422,894.0 | +0.62% |
| 2024-10-16 | $32.69 | $32.18 | $0.51 | 539,964.0 | +0.62% |
| 2024-10-15 | $32.51 | $31.94 | $0.57 | 594,283.0 | +0.31% |
| 2024-10-14 | $32.05 | $31.46 | $0.59 | 468,548.0 | +0.85% |
| 2024-10-11 | $31.72 | $31.09 | $0.63 | 410,852.0 | +2.19% |
| 2024-10-10 | $31.14 | $30.65 | $0.49 | 617,807.0 | -0.51% |
| 2024-10-09 | $31.75 | $31.14 | $0.615 | 492,860.0 | -1.11% |
| 2024-10-08 | $31.77 | $31.18 | $0.585 | 522,451.0 | -0.28% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $33.05 | $32.09 | $0.965 | 1,374,187.0 | +2.99% |
| 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% |
Energizer Holdings Inc-Aktien (ENR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $35.58 | $32.73 | $2.85 | 9,075,895.0 | -1.58% |
| 2022-11 | $34.09 | $27.57 | $6.52 | 12,900,825.0 | +18.00% |
| 2022-10 | $29.41 | $25.16 | $4.25 | 11,653,763.0 | +14.92% |
| 2022-09 | $29.57 | $24.81 | $4.76 | 19,289,251.0 | -10.53% |
| 2022-08 | $32.51 | $28.05 | $4.46 | 12,794,128.0 | -4.84% |
| 2022-07 | $30.26 | $27.58 | $2.68 | 9,158,448.0 | +4.16% |
| 2022-06 | $30.49 | $25.18 | $5.31 | 13,187,931.0 | -5.47% |
| 2022-05 | $34.28 | $29.26 | $5.02 | 17,042,454.0 | -0.99% |
| 2022-04 | $32.14 | $29.01 | $3.13 | 11,459,434.0 | -1.53% |
| 2022-03 | $33.20 | $29.04 | $4.16 | 16,416,466.0 | -7.88% |
| 2022-02 | $37.70 | $32.38 | $5.32 | 16,964,169.0 | -11.22% |
| 2022-01 | $41.62 | $36.27 | $5.35 | 11,996,945.0 | -6.21% |
5.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):