Deutsche Märkte geschlossen

EnerSys (ENS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,40+0,73 (+0,98%)
Börsenschluss: 03:59PM EST
75,44 +0,01 (+0,01%)
Nachbörse: 04:00PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202274,2175,7473,9775,4075,40172.014
08. Dez. 202275,2775,8674,1774,6774,67160.900
07. Dez. 202274,3375,7773,7974,7874,78174.000
06. Dez. 202276,6376,6974,1074,3874,38219.700
05. Dez. 202277,1277,1275,7576,3576,35210.300
02. Dez. 202275,2278,4574,8877,8777,87211.300
01. Dez. 202276,1576,6374,2976,3676,36605.500
30. Nov. 202273,6776,0672,4075,5875,58341.200
29. Nov. 202273,7974,2473,1673,7773,77184.100
28. Nov. 202275,2875,4772,9873,5073,50311.100
25. Nov. 202275,5876,1975,1075,9075,90110.600
23. Nov. 202276,5177,0075,1975,6875,68169.700
22. Nov. 202276,2477,0676,0176,6576,65162.200
21. Nov. 202278,0978,5275,3675,7075,70238.100
18. Nov. 202277,8579,0377,1479,0279,02348.600
17. Nov. 202274,8876,3674,3576,2976,29277.600
16. Nov. 202277,3077,3075,2776,1976,19203.200
15. Nov. 202278,8079,4176,9678,1378,13243.000
14. Nov. 202276,6778,8675,5777,7177,71226.900
11. Nov. 202276,7778,9676,4477,5477,54337.700
10. Nov. 202271,1277,5870,5076,5776,57406.900
09. Nov. 202266,3867,6665,8566,5966,59331.400
08. Nov. 202267,3368,9666,6667,0467,04218.800
07. Nov. 202266,8567,3265,8167,2067,20133.200
04. Nov. 202266,3366,6365,3366,2966,29184.400
03. Nov. 202263,9265,5163,3265,1065,10141.100
02. Nov. 202266,7568,3765,0365,1265,12187.300
01. Nov. 202267,2967,4766,3167,2867,28200.700
31. Okt. 202265,1566,5164,4666,2966,29519.100
28. Okt. 202265,2265,9264,0565,3365,33242.000
27. Okt. 202264,9566,0964,4464,8164,81233.800
26. Okt. 202263,4965,7762,7564,3064,30249.200
25. Okt. 202260,9362,9860,5362,7562,75243.600
24. Okt. 202261,2461,7360,2660,9860,98218.700
21. Okt. 202259,2760,9358,4860,8560,85291.800
20. Okt. 202260,3360,8458,5758,7958,79214.200
19. Okt. 202260,6961,1659,5160,0260,02210.300
18. Okt. 202262,2763,0360,8061,5461,54243.700
17. Okt. 202260,4060,9960,0560,5260,52291.900
14. Okt. 202261,3161,8258,6958,9558,95208.700
13. Okt. 202257,6661,0256,7261,0061,00328.500
12. Okt. 202260,7060,7058,8259,1159,11187.700
11. Okt. 202260,5061,5659,8060,5560,55155.600
10. Okt. 202260,4361,0959,9460,5760,57138.800
07. Okt. 202261,4761,6359,7660,1760,17205.000
06. Okt. 202262,2463,0861,7562,1262,12154.400
05. Okt. 202261,9363,0461,1662,7162,71215.600
04. Okt. 202261,1463,3560,8263,3263,32240.000
03. Okt. 202259,0260,3258,9659,7759,77333.700
30. Sept. 202259,6660,3858,0758,1758,17241.900
29. Sept. 202259,6359,6458,3959,4859,48200.100
28. Sept. 202259,3461,1258,9460,6860,68221.700
27. Sept. 202259,8260,3858,1858,8358,83201.400
26. Sept. 202258,7360,1258,4258,9458,94240.200
23. Sept. 202260,4260,7157,9058,9758,97267.600
22. Sept. 202262,2962,4160,9961,2461,24307.200
21. Sept. 202263,0964,3262,3662,6962,69239.500
20. Sept. 202262,7562,7561,7162,4462,44127.100
19. Sept. 202261,5063,7661,5063,5763,57145.600
16. Sept. 202261,9562,5061,2762,3062,30526.800
15. Sept. 202262,8163,6962,5662,7662,76167.600
14. Sept. 202263,4463,4962,3763,4363,43162.400
13. Sept. 202264,9965,3662,8663,3363,33239.200
12. Sept. 202265,5866,4565,2266,4466,44217.400
09. Sept. 202263,0965,3663,0965,2265,22227.400
08. Sept. 202261,4162,7160,9562,6962,69172.800
07. Sept. 202260,5162,1860,3362,1162,11159.600
06. Sept. 202261,2561,2559,4060,3960,39170.200
02. Sept. 202263,1763,1760,7661,1461,14142.900
01. Sept. 202262,0462,4160,8862,3262,32166.800
31. Aug. 202263,3263,4862,1462,3762,37134.300
30. Aug. 202265,0865,1662,9563,4063,4085.300
29. Aug. 202264,1765,5163,2764,7064,70183.100
26. Aug. 202267,9568,2664,2164,2864,28199.500
25. Aug. 202267,2368,1167,1168,0068,00105.300
24. Aug. 202266,6567,5566,5266,9166,91100.400
23. Aug. 202267,3968,2266,3566,4066,40170.600
22. Aug. 202267,9668,2167,3667,6867,68210.400
19. Aug. 202270,3570,3568,6169,0169,01200.700
18. Aug. 202270,4571,3070,4571,0571,05145.200
17. Aug. 202270,1971,1069,5570,3570,35169.700
16. Aug. 202271,2571,9170,6871,4171,41170.500
15. Aug. 202269,8472,3369,6572,0372,03230.900
12. Aug. 202269,0071,1068,3570,8870,88283.200
11. Aug. 202270,0971,6068,7668,9068,90463.000
10. Aug. 202269,8171,0369,1771,0171,01183.500
09. Aug. 202268,8068,8067,1967,9467,94163.200
08. Aug. 202269,0969,9768,3168,8368,83194.800
05. Aug. 202267,6869,0267,4568,4368,43170.800
04. Aug. 202267,0068,4666,8568,4568,45142.600
03. Aug. 202267,0967,5965,9067,0067,00121.900
02. Aug. 202266,5767,0065,9066,1966,19141.500
01. Aug. 202265,1567,6264,5166,9366,93131.100
29. Juli 202265,1966,3465,0565,9165,91217.300
28. Juli 202263,9365,3963,9364,7764,77234.000
27. Juli 202262,5863,8462,3363,6063,6096.900
26. Juli 202261,9462,9361,9462,5862,58100.100
25. Juli 202262,3563,0161,0562,3762,37126.600
22. Juli 202263,4963,7261,7861,8861,88248.400
21. Juli 202262,0563,3361,6963,2863,28107.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...