29,240$
0,86%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 28,82 | 29,26 | 28,76 | 29,24 | 0,86% | 372.606,00 |
| 18.06.2024 | 28,71 | 29,04 | 28,71 | 28,99 | 0,66% | 363.804,00 |
| 17.06.2024 | 28,18 | 28,86 | 28,10 | 28,80 | 1,91% | 423.189,00 |
| 14.06.2024 | 28,09 | 28,27 | 27,85 | 28,26 | -0,56% | 289.041,00 |
| 13.06.2024 | 28,43 | 28,60 | 28,20 | 28,42 | -0,21% | 337.667,00 |
| 12.06.2024 | 28,92 | 28,95 | 28,42 | 28,48 | 0,60% | 347.695,00 |
| 11.06.2024 | 27,89 | 28,50 | 27,71 | 28,31 | 0,60% | 358.082,00 |
| 10.06.2024 | 28,15 | 28,41 | 27,77 | 28,14 | -0,99% | 439.954,00 |
| 07.06.2024 | 28,51 | 28,75 | 28,18 | 28,42 | -0,91% | 396.119,00 |
| 06.06.2024 | 28,37 | 28,93 | 28,25 | 28,68 | 0,49% | 369.523,00 |
| 05.06.2024 | 28,54 | 28,58 | 28,24 | 28,54 | 0,04% | 304.091,00 |
| 04.06.2024 | 28,98 | 29,06 | 28,47 | 28,53 | -1,55% | 360.209,00 |
| 03.06.2024 | 28,79 | 29,00 | 28,42 | 28,98 | 1,26% | 864.407,00 |
| 31.05.2024 | 28,52 | 28,86 | 28,43 | 28,62 | 0,67% | 720.688,00 |
| 30.05.2024 | 27,95 | 28,54 | 27,95 | 28,43 | 2,49% | 428.357,00 |
| 29.05.2024 | 27,98 | 28,11 | 27,54 | 27,74 | -1,70% | 532.102,00 |
| 28.05.2024 | 28,91 | 29,03 | 28,08 | 28,22 | -2,08% | 480.287,00 |
| 24.05.2024 | 29,15 | 29,39 | 28,67 | 28,82 | -0,55% | 385.704,00 |
| 23.05.2024 | 29,45 | 29,45 | 28,80 | 28,98 | -1,43% | 435.372,00 |
| 22.05.2024 | 30,24 | 30,44 | 29,36 | 29,40 | -3,19% | 530.068,00 |
| 21.05.2024 | 30,25 | 31,00 | 30,12 | 30,37 | -0,88% | 729.219,00 |
| 20.05.2024 | 30,46 | 30,71 | 30,11 | 30,64 | 0,52% | 851.378,00 |
| 17.05.2024 | 30,95 | 30,95 | 30,44 | 30,48 | -1,52% | 730.083,00 |
| 16.05.2024 | 30,89 | 31,23 | 30,71 | 30,95 | 0,32% | 848.872,00 |
| 15.05.2024 | 30,72 | 31,00 | 30,43 | 30,85 | 0,78% | 474.436,00 |
| 14.05.2024 | 30,33 | 30,69 | 30,11 | 30,61 | 1,83% | 464.943,00 |
| 13.05.2024 | 30,17 | 30,32 | 29,89 | 30,06 | 0,00% | 361.617,00 |
| 10.05.2024 | 29,86 | 30,07 | 29,68 | 30,06 | 1,04% | 404.848,00 |
| 09.05.2024 | 29,46 | 29,83 | 29,33 | 29,75 | 1,57% | 452.434,00 |
| 08.05.2024 | 29,12 | 29,41 | 28,91 | 29,29 | 1,10% | 498.181,00 |
| 07.05.2024 | 29,74 | 29,82 | 28,63 | 28,97 | -1,63% | 704.772,00 |
| 06.05.2024 | 29,40 | 29,47 | 29,06 | 29,45 | 0,89% | 896.621,00 |
| 03.05.2024 | 29,50 | 29,53 | 28,92 | 29,19 | -0,51% | 361.403,00 |
| 02.05.2024 | 28,99 | 29,58 | 28,81 | 29,34 | 2,02% | 589.430,00 |
| 01.05.2024 | 28,64 | 29,27 | 28,64 | 28,76 | 0,14% | 572.984,00 |
| 30.04.2024 | 28,45 | 28,89 | 28,33 | 28,72 | 0,56% | 437.189,00 |
| 29.04.2024 | 28,62 | 28,86 | 28,31 | 28,56 | 0,18% | 365.506,00 |
| 26.04.2024 | 28,35 | 28,81 | 28,35 | 28,51 | 0,39% | 273.275,00 |
| 25.04.2024 | 28,64 | 28,64 | 28,20 | 28,40 | -1,15% | 391.867,00 |
| 24.04.2024 | 28,69 | 28,81 | 28,37 | 28,73 | -0,66% | 402.824,00 |
| 23.04.2024 | 28,68 | 28,99 | 28,47 | 28,92 | 1,15% | 529.344,00 |
| 22.04.2024 | 28,32 | 28,69 | 28,27 | 28,59 | 0,63% | 466.194,00 |
| 19.04.2024 | 27,82 | 28,41 | 27,79 | 28,41 | 1,57% | 552.996,00 |
| 18.04.2024 | 27,64 | 28,06 | 27,56 | 27,97 | 1,71% | 496.714,00 |
| 17.04.2024 | 27,63 | 27,81 | 27,42 | 27,50 | 0,40% | 363.221,00 |
| 16.04.2024 | 27,25 | 27,56 | 26,92 | 27,39 | 0,15% | 508.428,00 |
| 15.04.2024 | 27,54 | 27,73 | 26,97 | 27,35 | -0,33% | 523.290,00 |
| 12.04.2024 | 27,40 | 27,69 | 27,31 | 27,44 | -0,40% | 440.283,00 |
| 11.04.2024 | 27,86 | 28,01 | 27,43 | 27,55 | -1,18% | 444.447,00 |
| 10.04.2024 | 27,92 | 28,05 | 27,59 | 27,88 | -2,52% | 512.746,00 |
| 09.04.2024 | 28,47 | 28,63 | 28,38 | 28,60 | 0,85% | 291.509,00 |
| 08.04.2024 | 28,00 | 28,44 | 27,90 | 28,36 | 1,79% | 413.171,00 |
| 05.04.2024 | 27,86 | 27,93 | 27,55 | 27,86 | -0,54% | 458.010,00 |
| 04.04.2024 | 28,59 | 28,70 | 27,93 | 28,01 | -1,09% | 442.436,00 |
| 03.04.2024 | 28,52 | 28,66 | 27,81 | 28,32 | -1,29% | 574.006,00 |
| 02.04.2024 | 28,89 | 28,95 | 28,52 | 28,69 | -1,24% | 527.169,00 |
| 01.04.2024 | 29,43 | 29,43 | 28,78 | 29,05 | -1,32% | 504.275,00 |
| 28.03.2024 | 29,25 | 29,60 | 29,25 | 29,44 | 1,13% | 557.850,00 |
| 27.03.2024 | 28,15 | 29,14 | 28,15 | 29,11 | 4,37% | 499.191,00 |
| 26.03.2024 | 28,15 | 28,17 | 27,82 | 27,89 | -0,36% | 374.941,00 |
| 25.03.2024 | 28,04 | 28,33 | 27,96 | 27,99 | 0,11% | 349.499,00 |
| 22.03.2024 | 28,21 | 28,21 | 27,85 | 27,96 | -0,36% | 519.951,00 |
| 21.03.2024 | 28,05 | 28,53 | 27,83 | 28,06 | 0,25% | 686.601,00 |
| 20.03.2024 | 27,96 | 28,25 | 27,58 | 27,99 | 0,11% | 665.491,00 |
| 19.03.2024 | 28,08 | 28,54 | 27,93 | 27,96 | -0,50% | 486.124,00 |
| 18.03.2024 | 28,06 | 28,33 | 27,73 | 28,10 | -0,14% | 565.988,00 |
| 15.03.2024 | 28,23 | 28,67 | 28,13 | 28,14 | -1,02% | 920.025,00 |
| 14.03.2024 | 28,94 | 28,94 | 28,20 | 28,43 | -1,80% | 430.320,00 |
| 13.03.2024 | 29,12 | 29,35 | 28,55 | 28,95 | -0,52% | 539.929,00 |
| 12.03.2024 | 28,78 | 29,28 | 28,73 | 29,10 | 0,73% | 465.963,00 |
| 11.03.2024 | 28,60 | 28,93 | 28,42 | 28,89 | 0,66% | 518.380,00 |
| 08.03.2024 | 28,39 | 28,77 | 28,32 | 28,70 | 1,56% | 587.295,00 |
| 07.03.2024 | 27,96 | 28,32 | 27,84 | 28,26 | 1,58% | 710.904,00 |
| 06.03.2024 | 27,89 | 28,24 | 27,60 | 27,82 | 0,36% | 627.057,00 |
| 05.03.2024 | 28,07 | 28,39 | 27,67 | 27,72 | -1,56% | 633.882,00 |
| 04.03.2024 | 28,58 | 28,61 | 28,08 | 28,16 | -1,95% | 697.360,00 |
| 01.03.2024 | 28,60 | 28,83 | 28,31 | 28,72 | 0,60% | 539.598,00 |
| 29.02.2024 | 28,94 | 29,05 | 28,47 | 28,55 | -0,24% | 494.045,00 |
| 28.02.2024 | 28,53 | 28,86 | 28,38 | 28,62 | -0,28% | 567.971,00 |
| 27.02.2024 | 28,89 | 28,93 | 28,49 | 28,70 | -0,10% | 599.066,00 |
| 26.02.2024 | 29,37 | 29,48 | 28,67 | 28,73 | -2,58% | 503.194,00 |
| 23.02.2024 | 29,45 | 29,88 | 29,39 | 29,49 | -0,17% | 387.883,00 |
| 22.02.2024 | 30,02 | 30,02 | 29,33 | 29,54 | -1,53% | 410.678,00 |
| 21.02.2024 | 30,11 | 30,47 | 29,78 | 30,00 | 0,03% | 600.579,00 |
| 20.02.2024 | 29,99 | 30,52 | 29,89 | 29,99 | -0,89% | 543.318,00 |
| 16.02.2024 | 30,43 | 30,63 | 30,10 | 30,26 | -1,24% | 683.269,00 |
| 15.02.2024 | 30,18 | 30,76 | 30,10 | 30,64 | 1,93% | 607.697,00 |
| 14.02.2024 | 30,41 | 30,55 | 29,96 | 30,06 | -0,27% | 421.768,00 |
| 13.02.2024 | 31,27 | 31,32 | 29,82 | 30,14 | -5,96% | 873.815,00 |
| 12.02.2024 | 31,33 | 32,26 | 31,33 | 32,05 | 2,14% | 595.915,00 |
| 09.02.2024 | 31,81 | 31,83 | 31,19 | 31,38 | -1,23% | 587.346,00 |
| 08.02.2024 | 31,90 | 32,00 | 31,49 | 31,77 | -0,35% | 467.208,00 |
| 07.02.2024 | 32,34 | 32,39 | 31,61 | 31,88 | -0,50% | 639.795,00 |
| 06.02.2024 | 30,63 | 32,20 | 30,16 | 32,04 | 3,12% | 916.033,00 |
| 05.02.2024 | 31,52 | 31,67 | 31,02 | 31,07 | -2,36% | 775.538,00 |
| 02.02.2024 | 31,94 | 32,12 | 31,40 | 31,82 | -1,46% | 389.462,00 |
| 01.02.2024 | 31,75 | 32,34 | 31,64 | 32,29 | 2,12% | 479.108,00 |
| 31.01.2024 | 32,63 | 32,71 | 31,60 | 31,62 | -2,86% | 434.252,00 |
| 30.01.2024 | 32,75 | 32,91 | 32,54 | 32,55 | -1,18% | 277.189,00 |
| 29.01.2024 | 32,75 | 33,00 | 32,57 | 32,94 | 0,40% | 334.519,00 |