Deutsche Märkte geschlossen

Energizer Holdings, Inc. (ENR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,14-0,03 (-0,12%)
Börsenschluss: 04:00PM EDT
26,38 +1,24 (+4,93%)
Nachbörse: 07:31PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Sept. 202228,7029,5728,7029,5629,56597.600
09. Sept. 202228,0628,7928,0628,5228,52498.300
08. Sept. 202228,3128,6627,7627,8927,89725.200
07. Sept. 202228,3528,6128,0128,4428,44825.600
06. Sept. 202228,3128,4928,0628,3328,33879.200
02. Sept. 202228,6328,6327,6828,0728,072.670.900
01. Sept. 202227,7628,4427,4528,4328,431.183.600
31. Aug. 202228,9729,1828,0528,1028,10473.600
30. Aug. 202229,7329,7828,9828,9928,99328.300
29. Aug. 202229,0029,7428,7729,4829,48505.100
26. Aug. 202230,6430,7029,2529,3229,32414.800
25. Aug. 202230,0530,7629,9330,6430,64309.500
24. Aug. 202230,0530,2729,6529,9529,95400.600
23. Aug. 202230,5330,6929,7830,2730,27627.300
22. Aug. 202230,9631,1030,6430,6930,69582.300
22. Aug. 20220.3 Dividende
19. Aug. 202231,7432,0231,5331,5931,291.064.600
18. Aug. 202231,7031,9931,4331,8931,59369.800
17. Aug. 202231,9232,0431,5731,8431,54456.100
16. Aug. 202232,0032,5131,7232,1131,81455.300
15. Aug. 202232,0132,2131,7731,9431,64472.300
12. Aug. 202231,9532,3631,8132,3232,01511.400
11. Aug. 202231,1932,4831,1931,8331,53648.600
10. Aug. 202230,6431,0929,9331,0030,71858.700
09. Aug. 202231,0531,2029,8730,7930,50906.200
08. Aug. 202229,9232,4729,5431,6531,351.220.500
05. Aug. 202230,0630,6129,7630,5430,25643.200
04. Aug. 202230,3530,5330,0730,1929,90374.700
03. Aug. 202229,9630,5729,8030,5230,23364.900
02. Aug. 202230,4630,4629,6829,9229,64359.800
01. Aug. 202229,2930,4429,2930,3630,07447.500
29. Juli 202229,5329,7829,1929,5329,25560.800
28. Juli 202229,6530,2629,3329,8129,53640.400
27. Juli 202229,5429,6829,0929,5429,26372.300
26. Juli 202229,0929,4228,6829,3429,06444.100
25. Juli 202229,4429,7429,2029,3829,10352.600
22. Juli 202229,3629,4128,9129,3729,09381.600
21. Juli 202228,8729,1828,5529,1728,89372.000
20. Juli 202229,4529,7728,7029,1328,85772.600
19. Juli 202228,8629,4328,7929,3329,05463.600
18. Juli 202228,6628,9228,2428,3828,11604.200
15. Juli 202228,5228,7528,1528,5128,24404.300
14. Juli 202227,9228,1127,5927,9927,72523.600
13. Juli 202227,7928,3427,5828,2327,96404.400
12. Juli 202227,8128,6327,8028,1127,84515.200
11. Juli 202228,1228,5127,5827,7327,47499.600
08. Juli 202228,8228,9428,3928,5028,23397.800
07. Juli 202229,3429,6228,6428,8228,55553.600
06. Juli 202229,3629,5628,5829,1428,86576.900
05. Juli 202228,6029,4128,2729,4029,12506.300
01. Juli 202228,4029,0428,2429,0028,72381.500
30. Juni 202227,8628,4727,6828,3528,08504.300
29. Juni 202228,1628,1927,6428,0427,77390.300
28. Juni 202228,6728,7828,1928,2627,99514.700
27. Juni 202228,6928,7828,1928,3528,08475.700
24. Juni 202228,1329,2028,1128,6728,401.183.500
23. Juni 202226,6628,1326,6627,9527,68655.200
22. Juni 202226,1726,6526,1026,5326,28598.600
21. Juni 202226,4126,4725,9926,2626,01607.700
17. Juni 202226,3226,7125,9626,0925,841.035.400
16. Juni 202225,9126,0625,1726,0225,77977.200
15. Juni 202226,5426,7826,0026,2726,02850.000
14. Juni 202227,2327,3426,0326,3426,09690.600
13. Juni 202228,7028,8027,2227,4027,14723.100
10. Juni 202229,3629,6228,9429,2028,92440.100
09. Juni 202229,5830,0829,5329,6929,41455.200
08. Juni 202230,1930,4729,7029,7529,47315.800
07. Juni 202229,6030,4929,3130,4430,15611.000
06. Juni 202230,3130,3329,5529,7929,51552.500
03. Juni 202229,6430,4929,4530,2930,00608.300
02. Juni 202229,3929,8228,9629,8029,52397.700
01. Juni 202230,0030,0728,9529,5329,25749.900
31. Mai 202230,7130,8229,9829,9929,711.110.800
27. Mai 202230,9431,0830,7431,0230,73504.100
26. Mai 202230,5931,0130,4730,4730,18623.800
25. Mai 202230,7431,3330,2330,4130,12533.400
24. Mai 202230,6930,8830,0530,8530,56601.600
24. Mai 20220.3 Dividende
23. Mai 202231,3431,8330,7831,2330,64654.200
20. Mai 202232,4132,5430,7131,1130,521.689.400
19. Mai 202232,4632,7331,6832,1731,56637.900
18. Mai 202233,8933,8932,3132,7332,11624.800
17. Mai 202233,1634,2833,1034,1333,48596.300
16. Mai 202233,1933,4832,6732,7932,17801.500
13. Mai 202232,2833,4232,1733,2732,64860.900
12. Mai 202231,1032,2431,1031,9331,32751.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...