Deutsche Märkte geschlossen

EnerSys (ENS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,83-0,11 (-0,19%)
Börsenschluss: 04:00PM EDT
58,83 +0,01 (+0,01%)
Nachbörse: 04:01PM EDT
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202259,8260,3858,1758,8358,83195.364
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. 202261,9562,5061,2762,3062,30526.100
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
20. Juli 202261,7962,7261,5062,3962,39134.000
19. Juli 202259,6961,8359,6961,5861,58128.300
18. Juli 202259,4660,1458,3958,7858,78209.200
15. Juli 202258,2858,6457,0858,5758,57181.600
14. Juli 202256,4957,4355,6057,2657,26110.300
13. Juli 202257,0457,8756,1757,7257,72216.600
12. Juli 202258,0559,4957,9558,2858,28119.400
11. Juli 202259,2259,2457,9658,2458,2492.000
08. Juli 202260,4260,8059,4559,7059,70119.200
07. Juli 202259,4260,5758,8560,4760,47124.900
06. Juli 202259,2659,4657,4558,7158,71206.900
05. Juli 202257,8259,5957,3759,4959,49302.400
01. Juli 202258,6060,1657,9959,2259,22242.500
30. Juni 202256,9859,0156,6858,9658,96204.800
29. Juni 202258,6858,7456,5957,6957,69171.600
28. Juni 202261,3861,9658,8258,8358,83445.300
27. Juni 202261,5561,8560,6360,9760,97151.100
24. Juni 202259,5661,0659,5660,9260,92290.200
23. Juni 202259,2359,5557,7659,0659,06152.600
22. Juni 202257,8959,5857,8959,2559,25186.800
21. Juni 202259,9060,2658,7859,2359,23205.800
17. Juni 202259,9460,3058,6058,8858,88328.700
16. Juni 202261,8861,8858,8559,1459,14202.100
15. Juni 202262,6064,9462,3263,6763,67234.200
14. Juni 202261,7662,5661,1261,8761,87202.500
13. Juni 202264,0064,4961,5062,0562,05232.600
10. Juni 202266,2766,8465,3766,0066,00128.900
09. Juni 202268,2068,9467,5767,6167,61137.700
08. Juni 202270,4370,7168,0168,5868,58130.700
07. Juni 202269,2170,9668,8770,8070,80146.200
06. Juni 202269,4969,9868,6569,8969,89288.000
03. Juni 202268,0768,7367,4568,4268,42174.800
02. Juni 202267,7369,1567,6068,7268,72130.900
01. Juni 202267,9768,6866,3167,2367,23180.800
31. Mai 202269,8970,7067,3567,7267,72444.800
27. Mai 202268,9770,9468,9270,7770,77468.500
26. Mai 202266,3370,7866,2469,6569,65738.100
25. Mai 202263,4165,7463,4164,9764,97338.200
24. Mai 202263,0963,6261,3363,3663,36251.400
23. Mai 202263,8363,8362,3663,4063,40286.200
20. Mai 202263,8563,8561,7762,8062,80540.700
19. Mai 202261,9863,9861,9863,0263,02201.000
18. Mai 202264,1264,8961,9762,4762,47262.600
17. Mai 202263,5465,0262,9464,8464,84144.400
16. Mai 202261,9963,1560,8262,2562,25203.400
13. Mai 202262,1163,0861,3162,1862,18299.200
12. Mai 202260,7261,9859,9361,4761,47370.500
11. Mai 202262,2264,0560,9861,0461,04360.800
10. Mai 202263,2663,4260,0062,0762,07555.300
09. Mai 202264,2464,9861,8262,5462,54531.100
06. Mai 202265,6065,6063,9664,9864,98402.300
05. Mai 202267,8568,5965,0165,6765,67266.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...