31.54
price down icon0.48%   -0.1518
after-market Handel nachbörslich: 31.54 0.0018 +0.01%
loading

Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-16 $31.70 $31.39 $0.3068 42,153.0 -0.48%
2025-07-15 $31.95 $31.46 $0.4945 35,216.0 -0.72%
2025-07-14 $31.93 $31.60 $0.3325 29,972.0 +1.08%
2025-07-11 $31.66 $31.41 $0.255 50,936.0 +0.41%
2025-07-10 $31.45 $31.05 $0.3999 135,617.0 +0.16%
2025-07-09 $31.66 $31.33 $0.3293 60,850.0 -0.48%
2025-07-08 $31.66 $31.26 $0.403 70,106.0 +0.13%
2025-07-07 $31.81 $31.31 $0.50 68,992.0 -1.16%
2025-07-03 $31.94 $31.72 $0.2198 21,822.0 -0.13%
2025-07-02 $31.98 $31.40 $0.5799 52,401.0 +0.85%
2025-07-01 $32.27 $31.54 $0.7351 298,950.0 -1.83%
2025-06-30 $32.37 $31.95 $0.415 109,810.0 +0.44%
2025-06-27 $32.33 $31.89 $0.4324 283,126.0 -0.19%
2025-06-26 $32.16 $31.67 $0.49 35,315.0 +2.00%
2025-06-25 $31.78 $31.30 $0.48 26,591.0 -0.69%
2025-06-24 $31.84 $31.43 $0.412 54,908.0 +0.73%
2025-06-23 $31.88 $31.34 $0.54 57,619.0 -0.82%
2025-06-20 $31.99 $31.65 $0.3367 77,788.0 +0.41%
2025-06-18 $31.79 $31.50 $0.2901 41,077.0 -0.03%
2025-06-17 $32.06 $31.60 $0.46 69,342.0 -0.47%

Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alerian Energy Infrastructure Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENFR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alerian Energy Infrastructure Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $32.27 $31.05 $1.22 909,168.0 -2.18%
2025-06 $32.51 $31.27 $1.24 1,328,027.0 +2.94%
2025-05 $31.96 $30.11 $1.85 908,300.0 +1.36%
2025-04 $33.47 $27.38 $6.09 1,519,958.0 -5.71%
2025-03 $33.51 $30.29 $3.22 1,558,519.0 +1.24%
2025-02 $33.10 $30.87 $2.23 1,537,281.0 +0.72%
2025-01 $34.28 $31.27 $3.01 2,268,541.0 +3.18%

Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $33.14 $29.80 $3.34 1,606,021.0 -6.20%
2024-11 $33.35 $29.11 $4.24 1,318,984.0 +12.70%
2024-10 $29.88 $28.15 $1.73 496,811.0 +3.93%
2024-09 $28.79 $27.25 $1.54 702,486.0 +0.60%
2024-08 $28.10 $25.61 $2.49 721,432.0 +2.67%
2024-07 $27.77 $26.43 $1.34 780,000.0 +3.01%
2024-06 $26.61 $25.32 $1.29 520,076.0 +2.86%
2024-05 $26.32 $24.88 $1.44 423,060.0 +2.21%
2024-04 $25.83 $24.38 $1.45 372,195.0 -0.61%
2024-03 $25.46 $23.83 $1.63 424,705.0 +7.09%
2024-02 $23.88 $22.38 $1.50 421,708.0 +2.57%
2024-01 $23.54 $22.66 $0.8786 395,448.0 +0.26%

Alerian Energy Infrastructure Etf-Aktien (ENFR) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $23.51 $22.24 $1.27 445,486.0 -0.72%
2023-11 $23.26 $21.81 $1.45 557,256.0 +5.79%
2023-10 $22.91 $21.06 $1.85 445,944.0 -0.79%
2023-09 $22.71 $21.85 $0.86 306,714.0 -0.94%
2023-08 $22.79 $21.78 $1.01 310,013.0 -1.71%
2023-07 $22.76 $21.45 $1.31 355,338.0 +4.31%
2023-06 $21.91 $20.37 $1.54 541,644.0 +7.28%
2023-05 $21.53 $20.20 $1.33 497,854.0 -5.17%
2023-04 $21.65 $20.86 $0.795 343,852.0 +2.47%
2023-03 $21.86 $19.33 $2.53 618,537.0 -0.84%
2023-02 $22.30 $20.99 $1.31 418,082.0 -5.38%
2023-01 $22.50 $20.63 $1.87 874,503.0 +5.43%
exchange_traded_fund VTV
$176.97
price up icon 0.50%
exchange_traded_fund VUG
$445.42
price up icon 0.28%
exchange_traded_fund IJH
$62.81
price up icon 0.46%
exchange_traded_fund EFA
$88.38
price up icon 0.41%
exchange_traded_fund IWF
$431.38
price up icon 0.35%
exchange_traded_fund QQQ
$557.29
price up icon 0.10%
Kapitalisierung:     |  Volumen (24h):