30.48
1.52%
-0.47
Energizer Holdings Inc-Aktien (ENR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $30.95 | $30.44 | $0.51 | 723,101.0 | -1.52% |
2024-05-16 | $31.23 | $30.71 | $0.52 | 832,975.0 | +0.32% |
2024-05-15 | $31.00 | $30.43 | $0.57 | 471,239.0 | +0.78% |
2024-05-14 | $30.68 | $30.11 | $0.575 | 459,199.0 | +1.83% |
2024-05-13 | $30.32 | $29.89 | $0.43 | 360,759.0 | +0.00% |
2024-05-10 | $30.07 | $29.68 | $0.39 | 398,974.0 | +1.04% |
2024-05-09 | $29.83 | $29.33 | $0.50 | 450,123.0 | +1.57% |
2024-05-08 | $29.41 | $28.91 | $0.495 | 491,413.0 | +1.10% |
2024-05-07 | $29.82 | $28.63 | $1.19 | 699,639.0 | -1.63% |
2024-05-06 | $29.47 | $29.06 | $0.41 | 889,770.0 | +0.89% |
2024-05-03 | $29.52 | $28.92 | $0.605 | 354,639.0 | -0.51% |
2024-05-02 | $29.58 | $28.81 | $0.77 | 580,399.0 | +2.02% |
2024-05-01 | $29.27 | $28.64 | $0.63 | 561,437.0 | +0.14% |
2024-04-30 | $28.89 | $28.33 | $0.56 | 424,691.0 | +0.56% |
2024-04-29 | $28.86 | $28.30 | $0.555 | 359,358.0 | +0.18% |
2024-04-26 | $28.81 | $28.35 | $0.46 | 267,157.0 | +0.39% |
2024-04-25 | $28.64 | $28.20 | $0.44 | 385,370.0 | -1.15% |
2024-04-24 | $28.81 | $28.37 | $0.44 | 399,938.0 | -0.66% |
2024-04-23 | $28.99 | $28.46 | $0.525 | 526,204.0 | +1.15% |
2024-04-22 | $28.69 | $28.27 | $0.42 | 461,446.0 | +0.63% |
2024-04-19 | $28.41 | $27.79 | $0.62 | 529,710.0 | +1.57% |
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 |
---|---|---|---|---|---|
2024-05 | $31.23 | $28.63 | $2.60 | 7,996,768.0 | +6.13% |
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% |
Kapitalisierung:
|
Volumen (24h):