38,300$
1,70%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,04 | 38,68 | 37,93 | 38,30 | 1,70% | 736.891,00 |
| 20.11.2024 | 37,44 | 38,16 | 37,02 | 37,66 | 1,10% | 1.079.474,00 |
| 19.11.2024 | 35,50 | 39,21 | 35,29 | 37,25 | 9,08% | 2.381.056,00 |
| 18.11.2024 | 33,72 | 34,38 | 33,72 | 34,15 | 0,68% | 907.579,00 |
| 15.11.2024 | 33,84 | 34,24 | 33,84 | 33,92 | 0,30% | 785.494,00 |
| 14.11.2024 | 33,48 | 33,84 | 33,37 | 33,82 | 1,35% | 485.350,00 |
| 13.11.2024 | 33,75 | 33,90 | 33,09 | 33,37 | -1,21% | 414.231,00 |
| 12.11.2024 | 33,94 | 34,04 | 33,67 | 33,78 | -0,59% | 414.716,00 |
| 11.11.2024 | 33,15 | 34,29 | 33,15 | 33,98 | 1,28% | 397.034,00 |
| 08.11.2024 | 33,01 | 33,63 | 32,89 | 33,55 | 1,54% | 448.483,00 |
| 07.11.2024 | 33,18 | 33,43 | 32,81 | 33,04 | -0,60% | 534.225,00 |
| 06.11.2024 | 33,72 | 34,00 | 33,13 | 33,24 | 0,64% | 800.370,00 |
| 05.11.2024 | 32,43 | 33,05 | 32,33 | 33,03 | 1,29% | 302.894,00 |
| 04.11.2024 | 32,58 | 32,72 | 32,44 | 32,61 | 0,71% | 398.140,00 |
| 01.11.2024 | 32,19 | 32,50 | 32,09 | 32,38 | 0,97% | 460.551,00 |
| 31.10.2024 | 32,41 | 32,51 | 31,97 | 32,07 | -1,29% | 503.479,00 |
| 30.10.2024 | 32,42 | 32,82 | 32,28 | 32,49 | -0,21% | 410.088,00 |
| 29.10.2024 | 32,32 | 32,74 | 32,15 | 32,56 | -0,64% | 530.159,00 |
| 28.10.2024 | 32,56 | 32,97 | 32,32 | 32,77 | 1,39% | 340.411,00 |
| 25.10.2024 | 32,63 | 32,76 | 32,31 | 32,32 | -1,16% | 421.932,00 |
| 24.10.2024 | 32,40 | 32,77 | 32,40 | 32,70 | 0,86% | 357.612,00 |
| 23.10.2024 | 32,17 | 32,57 | 32,17 | 32,42 | 0,34% | 440.344,00 |
| 22.10.2024 | 32,29 | 32,43 | 31,95 | 32,31 | -0,58% | 458.988,00 |
| 21.10.2024 | 32,65 | 32,96 | 32,40 | 32,50 | -0,46% | 563.368,00 |
| 18.10.2024 | 32,46 | 32,77 | 32,21 | 32,65 | 0,52% | 607.960,00 |
| 17.10.2024 | 32,19 | 32,50 | 32,14 | 32,48 | 0,62% | 425.740,00 |
| 16.10.2024 | 32,34 | 32,69 | 32,18 | 32,28 | 0,62% | 549.315,00 |
| 15.10.2024 | 31,94 | 32,51 | 31,94 | 32,08 | 0,31% | 602.866,00 |
| 14.10.2024 | 31,66 | 32,05 | 31,46 | 31,98 | 0,85% | 470.889,00 |
| 11.10.2024 | 31,09 | 31,72 | 31,09 | 31,71 | 2,19% | 361.270,00 |
| 10.10.2024 | 31,04 | 31,14 | 30,65 | 31,03 | -0,51% | 508.076,00 |
| 09.10.2024 | 31,56 | 31,76 | 31,14 | 31,19 | -1,11% | 497.842,00 |
| 08.10.2024 | 31,60 | 31,77 | 31,18 | 31,54 | -0,28% | 537.164,00 |
| 07.10.2024 | 31,70 | 31,88 | 31,14 | 31,63 | -0,63% | 681.537,00 |
| 04.10.2024 | 31,93 | 32,30 | 31,73 | 31,83 | 0,03% | 662.596,00 |
| 03.10.2024 | 31,40 | 31,83 | 31,06 | 31,82 | 0,35% | 695.009,00 |
| 02.10.2024 | 31,71 | 31,85 | 31,40 | 31,71 | 0,03% | 546.305,00 |
| 01.10.2024 | 31,78 | 31,90 | 31,43 | 31,70 | -0,19% | 713.058,00 |
| 30.09.2024 | 31,33 | 31,94 | 31,25 | 31,76 | 1,63% | 710.037,00 |
| 27.09.2024 | 30,62 | 31,50 | 30,62 | 31,25 | 2,86% | 724.173,00 |
| 26.09.2024 | 29,65 | 30,49 | 29,65 | 30,38 | 2,67% | 909.257,00 |
| 25.09.2024 | 29,81 | 29,89 | 29,58 | 29,59 | -0,70% | 520.445,00 |
| 24.09.2024 | 29,51 | 30,16 | 29,51 | 29,80 | 1,09% | 910.423,00 |
| 23.09.2024 | 29,07 | 29,51 | 28,89 | 29,48 | 1,41% | 716.370,00 |
| 20.09.2024 | 29,35 | 29,52 | 29,02 | 29,07 | -0,75% | 1.689.786,00 |
| 19.09.2024 | 29,64 | 29,64 | 29,26 | 29,29 | 0,34% | 577.295,00 |
| 18.09.2024 | 29,06 | 29,68 | 29,02 | 29,19 | 0,48% | 551.887,00 |
| 17.09.2024 | 28,97 | 29,38 | 28,89 | 29,05 | 0,35% | 570.298,00 |
| 16.09.2024 | 29,27 | 29,43 | 28,93 | 28,95 | -0,45% | 444.480,00 |
| 13.09.2024 | 29,08 | 29,35 | 28,98 | 29,08 | 0,73% | 469.053,00 |
| 12.09.2024 | 28,79 | 29,08 | 28,76 | 28,87 | 0,17% | 443.550,00 |
| 11.09.2024 | 28,74 | 28,93 | 28,34 | 28,82 | -0,31% | 695.522,00 |
| 10.09.2024 | 29,15 | 29,56 | 28,24 | 28,91 | -1,13% | 1.002.495,00 |
| 09.09.2024 | 31,01 | 31,03 | 29,22 | 29,24 | -6,13% | 931.286,00 |
| 06.09.2024 | 31,65 | 31,78 | 31,15 | 31,15 | -1,39% | 1.026.531,00 |
| 05.09.2024 | 32,00 | 32,24 | 31,28 | 31,59 | -0,85% | 648.161,00 |
| 04.09.2024 | 32,00 | 32,24 | 31,75 | 31,86 | -0,31% | 548.169,00 |
| 03.09.2024 | 32,19 | 32,59 | 31,86 | 31,96 | -1,36% | 782.532,00 |
| 30.08.2024 | 32,66 | 32,81 | 32,22 | 32,40 | -0,40% | 525.051,00 |
| 29.08.2024 | 32,43 | 32,91 | 32,11 | 32,53 | 0,99% | 834.421,00 |
| 28.08.2024 | 32,41 | 32,41 | 31,93 | 32,21 | -0,40% | 710.455,00 |
| 27.08.2024 | 31,35 | 32,62 | 31,25 | 32,34 | 6,59% | 1.485.803,00 |
| 26.08.2024 | 30,40 | 30,58 | 30,16 | 30,34 | -0,10% | 557.293,00 |
| 23.08.2024 | 30,39 | 30,68 | 30,19 | 30,37 | 0,46% | 587.155,00 |
| 22.08.2024 | 29,84 | 30,29 | 29,80 | 30,23 | 0,70% | 870.640,00 |
| 21.08.2024 | 29,25 | 30,03 | 29,22 | 30,02 | 3,13% | 952.503,00 |
| 20.08.2024 | 29,23 | 29,33 | 28,94 | 29,11 | -0,61% | 535.427,00 |
| 19.08.2024 | 29,29 | 29,56 | 29,26 | 29,29 | 0,45% | 528.921,00 |
| 16.08.2024 | 29,38 | 29,64 | 29,09 | 29,16 | -0,65% | 428.549,00 |
| 15.08.2024 | 29,24 | 29,40 | 29,04 | 29,35 | 2,09% | 817.124,00 |
| 14.08.2024 | 29,17 | 29,39 | 28,46 | 28,75 | -1,41% | 1.058.307,00 |
| 13.08.2024 | 29,49 | 29,59 | 28,66 | 29,16 | -1,12% | 1.211.711,00 |
| 12.08.2024 | 29,85 | 30,14 | 29,33 | 29,49 | -1,44% | 1.098.255,00 |
| 09.08.2024 | 30,13 | 30,13 | 29,53 | 29,92 | -0,89% | 327.828,00 |
| 08.08.2024 | 29,98 | 30,37 | 29,81 | 30,19 | 0,70% | 558.360,00 |
| 07.08.2024 | 29,67 | 30,32 | 29,43 | 29,98 | 2,32% | 677.714,00 |
| 06.08.2024 | 29,50 | 29,82 | 28,33 | 29,30 | 0,21% | 1.005.653,00 |
| 05.08.2024 | 29,76 | 29,78 | 29,19 | 29,24 | -4,66% | 792.007,00 |
| 02.08.2024 | 30,02 | 30,75 | 29,86 | 30,67 | 0,33% | 520.325,00 |
| 01.08.2024 | 30,75 | 31,01 | 30,04 | 30,57 | -0,71% | 564.500,00 |
| 31.07.2024 | 30,97 | 31,54 | 30,47 | 30,79 | -0,74% | 650.697,00 |
| 30.07.2024 | 31,26 | 31,29 | 30,64 | 31,02 | -1,24% | 579.846,00 |
| 29.07.2024 | 31,14 | 31,65 | 31,00 | 31,41 | 1,09% | 551.736,00 |
| 26.07.2024 | 31,20 | 31,29 | 30,95 | 31,07 | 0,97% | 347.255,00 |
| 25.07.2024 | 30,66 | 31,31 | 30,61 | 30,77 | 0,56% | 444.101,00 |
| 24.07.2024 | 30,38 | 31,00 | 30,25 | 30,60 | 0,43% | 416.167,00 |
| 23.07.2024 | 30,22 | 30,67 | 30,13 | 30,47 | 0,43% | 490.362,00 |
| 22.07.2024 | 30,61 | 30,61 | 29,91 | 30,34 | -0,20% | 383.847,00 |
| 19.07.2024 | 30,65 | 30,83 | 30,21 | 30,40 | -0,39% | 348.011,00 |
| 18.07.2024 | 30,66 | 31,49 | 30,52 | 30,52 | -1,23% | 473.946,00 |
| 17.07.2024 | 30,33 | 31,19 | 30,14 | 30,90 | 1,88% | 901.964,00 |
| 16.07.2024 | 30,00 | 30,53 | 29,94 | 30,33 | 1,64% | 1.490.048,00 |
| 15.07.2024 | 30,00 | 30,03 | 29,68 | 29,84 | -0,53% | 679.374,00 |
| 12.07.2024 | 30,13 | 30,28 | 29,80 | 30,00 | 0,74% | 717.153,00 |
| 11.07.2024 | 29,56 | 29,93 | 29,13 | 29,78 | 2,83% | 747.295,00 |
| 10.07.2024 | 28,47 | 29,01 | 28,38 | 28,96 | 2,12% | 414.235,00 |
| 09.07.2024 | 29,25 | 29,25 | 28,13 | 28,36 | -3,50% | 678.808,00 |
| 08.07.2024 | 29,47 | 29,62 | 29,33 | 29,39 | 0,17% | 256.667,00 |
| 05.07.2024 | 29,51 | 29,72 | 29,30 | 29,34 | -0,71% | 319.101,00 |
| 03.07.2024 | 29,69 | 29,89 | 29,47 | 29,55 | -0,10% | 241.453,00 |