Deutsche Märkte geschlossen

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,25-0,30 (-0,80%)
Börsenschluss: 04:00PM EST
37,69 +0,44 (+1,18%)
Nachbörse: 07:44PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202337,6037,7537,0837,2537,25867.200
02. Feb. 202337,1537,7236,8837,5537,55628.200
01. Feb. 202336,8437,7736,6537,4437,44555.800
31. Jan. 202336,3837,1436,0237,1037,10491.900
30. Jan. 202336,4736,6236,0236,1336,13389.000
27. Jan. 202336,6136,6136,1636,4736,47297.100
26. Jan. 202336,8336,9536,3636,6236,62292.200
25. Jan. 202336,1836,7736,0836,7436,74322.500
24. Jan. 202336,5036,5735,7436,3236,32300.700
23. Jan. 202335,8936,4335,7736,2836,28406.000
20. Jan. 202335,8936,1535,4035,9235,92397.400
19. Jan. 202336,0536,0935,6635,6835,68309.400
18. Jan. 202336,8337,2036,2036,3836,38393.300
17. Jan. 202337,1737,6036,9137,0137,01392.800
13. Jan. 202336,6037,5736,5337,0937,09582.600
12. Jan. 202337,1637,2336,4436,6536,65624.700
11. Jan. 202337,6037,8936,6436,9136,91624.000
10. Jan. 202336,7837,7636,7837,2737,27530.000
09. Jan. 202337,2037,4836,3536,5936,59755.900
06. Jan. 202335,9037,0135,9036,9736,97494.200
05. Jan. 202335,5635,8535,2035,6035,60439.900
04. Jan. 202334,3935,8734,3935,8635,86498.300
03. Jan. 202333,8234,2033,4434,1734,17383.200
30. Dez. 202234,0634,1633,4433,5533,55437.200
29. Dez. 202233,9034,6133,9034,3634,36344.000
28. Dez. 202234,1934,3133,6333,6333,63444.500
27. Dez. 202233,5634,2733,3934,1134,11322.800
23. Dez. 202233,3033,7033,1833,6133,61339.000
22. Dez. 202233,4133,5632,7333,3733,37375.900
21. Dez. 202233,0633,7833,0433,6633,66472.700
20. Dez. 202233,2733,4832,8732,9832,98452.200
19. Dez. 202233,6533,8833,0533,3333,33430.000
16. Dez. 202233,4933,8033,2533,5833,581.025.000
15. Dez. 202234,6834,6833,7633,9433,94373.000
14. Dez. 202234,7535,5834,7335,0635,06464.700
13. Dez. 202234,9535,5534,8334,8534,85515.800
12. Dez. 202234,1134,6233,9434,6234,62326.900
09. Dez. 202234,7134,7834,2334,2534,25283.600
08. Dez. 202234,1134,7433,8734,7234,72356.200
07. Dez. 202234,4034,5034,1034,3134,31302.900
06. Dez. 202234,7734,7734,1534,3334,33413.100
05. Dez. 202234,4434,8834,1334,8634,86368.100
02. Dez. 202233,9434,9033,8734,8834,88429.400
01. Dez. 202234,0034,5534,0034,2034,20598.800
30. Nov. 202233,1034,0932,7834,0934,09528.000
29. Nov. 202232,9633,3232,7533,2133,21390.500
28. Nov. 202232,7533,0332,3532,9632,96488.300
25. Nov. 202232,6733,1632,6033,0333,03246.200
23. Nov. 202233,0433,2532,6833,0433,04677.800
22. Nov. 202232,9933,1132,1432,8732,87551.700
21. Nov. 202232,1933,1632,0732,9032,90676.700
18. Nov. 202232,4832,6731,7132,0532,05660.300
17. Nov. 202231,5832,3131,1932,0432,04654.600
16. Nov. 202231,7932,0530,8331,9931,99772.500
15. Nov. 202231,0032,2530,5831,8631,861.151.500
14. Nov. 202229,3330,5629,1029,6029,60827.800
11. Nov. 202229,4429,6728,9229,4329,431.057.200
10. Nov. 202229,4130,1029,3329,4529,45841.800
09. Nov. 202229,0329,2328,2228,3028,30339.500
08. Nov. 202229,4929,8628,8229,3729,37383.900
07. Nov. 202229,3229,7428,9129,2329,23610.200
04. Nov. 202228,1529,1728,0729,0729,07509.000
03. Nov. 202228,1528,1527,5727,9327,93391.300
02. Nov. 202228,9629,4728,5328,5528,55628.700
01. Nov. 202229,1429,5828,9929,2329,23513.800
31. Okt. 202229,1729,3828,7228,8928,89658.600
28. Okt. 202228,8529,4128,7129,1829,18437.500
27. Okt. 202228,8929,3528,6628,7728,77336.500
26. Okt. 202228,5029,1928,3428,6728,67547.200
25. Okt. 202227,4228,4127,4228,4028,40413.400
24. Okt. 202227,3027,7726,8527,5027,50393.600
21. Okt. 202226,5127,2826,2027,1327,13679.300
20. Okt. 202227,2027,3826,1626,3026,30407.900
19. Okt. 202227,6427,9926,8627,1727,17391.600
18. Okt. 202227,6128,2127,6127,8527,85455.300
17. Okt. 202227,1927,5927,0927,2527,25463.900
14. Okt. 202227,0527,1526,3026,6826,68472.200
13. Okt. 202225,6026,8525,1926,7226,72545.800
12. Okt. 202226,1826,3825,9426,1426,14442.600
11. Okt. 202225,5226,5425,5026,0126,01465.300
10. Okt. 202225,5325,9825,2925,8925,89559.200
07. Okt. 202225,6925,9725,2225,5825,58935.800
06. Okt. 202226,5426,6325,8025,8425,84402.500
05. Okt. 202226,0527,0326,0526,6226,62764.800
04. Okt. 202226,3127,2426,3126,6526,651.031.300
03. Okt. 202225,5626,5825,1626,0526,05849.200
30. Sept. 202225,2325,4224,8225,1425,141.520.400
29. Sept. 202226,0726,1924,8125,1725,171.375.000
28. Sept. 202226,2326,6225,6926,4626,46953.700
27. Sept. 202227,2227,6325,9326,0426,041.044.300
26. Sept. 202226,8827,2626,7627,0127,01823.900
23. Sept. 202227,0927,2326,4527,0327,03981.200
22. Sept. 202227,9228,0027,3727,4627,46718.400
21. Sept. 202228,2028,6327,9628,0028,00568.700
20. Sept. 202227,9828,1427,8128,0028,00575.200
19. Sept. 202227,9328,2527,8628,1828,18416.300
16. Sept. 202227,8428,1327,6928,1228,12812.100
15. Sept. 202228,2428,6127,8828,0328,03795.500
14. Sept. 202228,2828,3827,9728,3228,32627.800
13. Sept. 202229,0229,1728,0228,1828,18696.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...