Holen Sie sich die Stockscreener-App
21.51
0.37%
-0.08
Handel nachbörslich:
21.28
-0.23
-1.07%
Energizer Holdings Inc-Aktien (ENR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $21.91 | $21.42 | $0.485 | 560,945.0 | -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% |
| 2025-06-03 | $22.49 | $21.41 | $1.08 | 1,145,577.0 | +1.92% |
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 | 3,350,913.0 | +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% |
0.00%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):