21.51
price down icon0.37%   -0.08
after-market Handel nachbörslich: 21.51
loading

Energizer Holdings Inc-Aktien (ENR) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-03 $21.91 $21.42 $0.485 560,963.0 -0.37%
2025-07-02 $21.73 $21.14 $0.59 1,095,881.0 +1.84%
2025-07-01 $21.50 $20.15 $1.35 1,694,087.0 +5.16%
2025-06-30 $20.46 $20.06 $0.40 1,082,020.0 -0.40%
2025-06-27 $20.33 $20.02 $0.31 2,427,928.0 +0.85%
2025-06-26 $20.17 $19.78 $0.39 897,841.0 +0.80%
2025-06-25 $20.24 $19.88 $0.36 958,267.0 -1.24%
2025-06-24 $20.66 $20.06 $0.60 1,051,743.0 -0.74%
2025-06-23 $20.52 $19.76 $0.76 1,539,585.0 +2.42%
2025-06-20 $20.18 $19.70 $0.485 1,339,567.0 -0.80%
2025-06-18 $20.67 $19.97 $0.70 1,192,846.0 -2.44%
2025-06-17 $21.06 $20.40 $0.66 1,050,227.0 -2.15%
2025-06-16 $21.11 $20.72 $0.39 1,711,466.0 +1.06%
2025-06-13 $21.63 $20.70 $0.93 837,263.0 -4.12%
2025-06-12 $21.75 $21.45 $0.30 698,579.0 -0.87%
2025-06-11 $22.66 $21.80 $0.865 744,764.0 -2.81%
2025-06-10 $22.86 $22.35 $0.5097 887,300.0 +0.40%
2025-06-09 $22.70 $22.32 $0.38 902,829.0 -0.40%
2025-06-06 $22.48 $22.08 $0.395 767,134.0 +1.72%
2025-06-05 $22.40 $22.03 $0.37 859,281.0 -1.91%
2025-06-04 $22.59 $22.25 $0.34 716,956.0 +1.03%

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
2025-07 $21.91 $20.15 $1.76 3,911,894.0 +6.70%
2025-06 $23.41 $19.70 $3.71 22,828,467.0 -13.44%
2025-05 $27.05 $21.49 $5.56 26,363,133.0 -13.87%
2025-04 $30.13 $25.41 $4.71 13,401,559.0 -9.63%
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%
$217.66
price down icon 0.40%
$75.14
price down icon 0.23%
$14.20
price down icon 0.98%
electrical_equipment_parts ENS
$90.22
price up icon 0.27%
$138.14
price up icon 0.43%
electrical_equipment_parts BE
$24.24
price up icon 7.45%
Kapitalisierung:     |  Volumen (24h):