loading

Energizer Holdings Inc-Aktien (ENR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-27 $38.65 $38.08 $0.57 470,092.0 -0.44%
2024-11-26 $38.75 $38.22 $0.53 512,875.0 -0.88%
2024-11-25 $39.07 $38.48 $0.59 733,996.0 +1.23%
2024-11-22 $38.68 $37.93 $0.75 718,337.0 +0.55%
2024-11-21 $38.42 $37.45 $0.97 898,519.0 +1.14%
2024-11-20 $38.16 $37.02 $1.14 1,060,445.0 +1.10%
2024-11-19 $39.21 $35.28 $3.93 2,375,158.0 +9.08%
2024-11-18 $34.38 $33.72 $0.66 816,351.0 +0.68%
2024-11-15 $34.24 $33.84 $0.40 721,962.0 +0.30%
2024-11-14 $33.84 $33.37 $0.47 456,338.0 +1.35%
2024-11-13 $33.90 $33.09 $0.81 399,148.0 -1.21%
2024-11-12 $34.04 $33.67 $0.37 391,439.0 -0.59%
2024-11-11 $34.29 $33.15 $1.14 391,945.0 +1.28%
2024-11-08 $33.63 $32.89 $0.739 389,171.0 +1.54%
2024-11-07 $33.43 $32.81 $0.62 502,219.0 -0.60%
2024-11-06 $34.00 $33.13 $0.87 654,367.0 +0.64%
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%

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 $39.21 $32.09 $7.12 13,043,237.0 +19.30%
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%
$262.35
price down icon 3.42%
$93.17
price down icon 1.87%
$16.18
price down icon 0.92%
electrical_equipment_parts ENS
$96.26
price down icon 0.65%
$114.57
price down icon 2.25%
electrical_equipment_parts BE
$27.21
price up icon 3.97%
Kapitalisierung:     |  Volumen (24h):