Holen Sie sich die Stockscreener-App
27.90
1.80%
-0.51
Handel nachbörslich:
27.90
Energizer Holdings Inc-Aktien (ENR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $28.58 | $27.73 | $0.85 | 1,114,480.0 | -1.80% |
| 2025-08-14 | $28.54 | $27.76 | $0.775 | 643,035.0 | -0.59% |
| 2025-08-13 | $28.68 | $27.30 | $1.38 | 1,052,926.0 | +3.74% |
| 2025-08-12 | $28.08 | $27.27 | $0.81 | 1,339,174.0 | -1.25% |
| 2025-08-11 | $29.00 | $27.88 | $1.12 | 810,225.0 | -3.06% |
| 2025-08-08 | $29.23 | $28.57 | $0.665 | 647,187.0 | -0.96% |
| 2025-08-07 | $29.87 | $28.91 | $0.96 | 793,174.0 | -2.19% |
| 2025-08-06 | $30.23 | $29.39 | $0.84 | 1,324,700.0 | -0.50% |
| 2025-08-05 | $30.28 | $27.89 | $2.39 | 2,812,636.0 | +6.45% |
| 2025-08-04 | $28.62 | $26.77 | $1.85 | 4,237,734.0 | +26.69% |
| 2025-08-01 | $22.55 | $21.98 | $0.57 | 1,120,551.0 | -1.69% |
| 2025-07-31 | $22.53 | $22.04 | $0.489 | 1,134,816.0 | -0.13% |
| 2025-07-30 | $23.59 | $22.42 | $1.17 | 1,093,849.0 | -3.92% |
| 2025-07-29 | $23.77 | $23.23 | $0.545 | 777,816.0 | -0.93% |
| 2025-07-28 | $24.39 | $23.65 | $0.735 | 909,475.0 | -2.27% |
| 2025-07-25 | $24.32 | $23.63 | $0.69 | 735,097.0 | +1.51% |
| 2025-07-24 | $24.21 | $23.80 | $0.415 | 784,246.0 | -1.57% |
| 2025-07-23 | $24.26 | $24.00 | $0.26 | 549,238.0 | +2.32% |
| 2025-07-22 | $23.88 | $22.89 | $0.985 | 1,406,010.0 | +3.00% |
| 2025-07-21 | $23.38 | $22.90 | $0.48 | 1,326,671.0 | +0.44% |
| 2025-07-18 | $23.83 | $22.70 | $1.13 | 1,716,752.0 | -1.16% |
| 2025-07-17 | $23.22 | $21.86 | $1.36 | 1,707,330.0 | +6.28% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $30.28 | $21.98 | $8.30 | 17,010,302.0 | +23.89% |
| 2025-07 | $24.39 | $20.15 | $4.24 | 24,540,577.0 | +11.71% |
| 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% |
2.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):