119,450$
3,37%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 114,05 | 120,59 | 113,61 | 119,45 | 3,37% | 652.198,00 |
| 13.10.2025 | 111,02 | 116,69 | 110,90 | 115,56 | 5,69% | 665.160,00 |
| 10.10.2025 | 113,77 | 114,17 | 108,88 | 109,34 | -3,67% | 338.793,00 |
| 09.10.2025 | 114,52 | 115,01 | 112,35 | 113,51 | -0,93% | 260.855,00 |
| 08.10.2025 | 113,29 | 114,87 | 112,50 | 114,58 | 1,29% | 273.304,00 |
| 07.10.2025 | 117,28 | 117,94 | 112,86 | 113,12 | -2,46% | 287.927,00 |
| 06.10.2025 | 115,84 | 116,96 | 115,00 | 115,97 | 0,83% | 237.543,00 |
| 02.10.2025 | 115,52 | 115,65 | 113,56 | 115,02 | -0,02% | 267.526,00 |
| 01.10.2025 | 112,01 | 115,26 | 111,85 | 115,04 | 1,84% | 556.221,00 |
| 30.09.2025 | 111,79 | 113,22 | 111,26 | 112,96 | 1,63% | 254.671,00 |
| 29.09.2025 | 111,80 | 112,71 | 110,87 | 111,15 | -0,44% | 258.825,00 |
| 26.09.2025 | 110,02 | 111,68 | 109,49 | 111,64 | 1,60% | 207.961,00 |
| 25.09.2025 | 108,81 | 110,01 | 108,19 | 109,88 | 0,18% | 252.235,00 |
| 24.09.2025 | 110,74 | 111,44 | 109,34 | 109,68 | -0,62% | 282.965,00 |
| 23.09.2025 | 113,19 | 113,60 | 109,80 | 110,36 | -1,48% | 496.910,00 |
| 22.09.2025 | 109,44 | 112,32 | 109,22 | 112,02 | 1,85% | 306.184,00 |
| 19.09.2025 | 111,29 | 111,73 | 109,10 | 109,99 | -1,24% | 1.083.639,00 |
| 18.09.2025 | 108,76 | 111,74 | 108,43 | 111,37 | 3,32% | 396.136,00 |
| 17.09.2025 | 107,91 | 109,77 | 106,59 | 107,79 | 0,00% | 356.595,00 |
| 16.09.2025 | 107,30 | 107,99 | 106,18 | 107,79 | 0,08% | 290.923,00 |
| 15.09.2025 | 107,21 | 108,79 | 106,84 | 107,70 | 0,77% | 311.117,00 |
| 12.09.2025 | 106,66 | 107,87 | 106,30 | 106,88 | -0,48% | 260.919,00 |
| 11.09.2025 | 104,96 | 107,53 | 104,72 | 107,40 | 2,61% | 198.929,00 |
| 10.09.2025 | 103,90 | 105,35 | 103,80 | 104,67 | 0,87% | 246.644,00 |
| 09.09.2025 | 104,25 | 104,68 | 103,03 | 103,77 | -0,82% | 265.278,00 |
| 08.09.2025 | 103,44 | 104,87 | 102,40 | 104,63 | 0,75% | 275.376,00 |
| 05.09.2025 | 103,44 | 104,68 | 102,62 | 103,85 | 0,77% | 247.059,00 |
| 04.09.2025 | 101,21 | 103,06 | 100,95 | 103,06 | 2,01% | 324.252,00 |
| 03.09.2025 | 102,25 | 102,25 | 98,46 | 101,03 | -1,19% | 579.051,00 |
| 02.09.2025 | 101,21 | 102,32 | 100,52 | 102,25 | -0,39% | 311.716,00 |
| 29.08.2025 | 102,48 | 102,74 | 101,68 | 102,65 | 0,39% | 374.530,00 |
| 28.08.2025 | 102,68 | 103,00 | 101,60 | 102,25 | -0,10% | 231.438,00 |
| 27.08.2025 | 101,98 | 102,62 | 101,31 | 102,35 | 0,40% | 190.091,00 |
| 26.08.2025 | 101,38 | 102,25 | 101,01 | 101,94 | 0,48% | 253.802,00 |
| 25.08.2025 | 101,41 | 101,72 | 100,90 | 101,45 | -0,55% | 305.291,00 |
| 22.08.2025 | 98,76 | 102,35 | 98,44 | 102,01 | 4,00% | 295.622,00 |
| 21.08.2025 | 97,48 | 98,13 | 97,03 | 98,09 | 0,48% | 242.937,00 |
| 20.08.2025 | 99,50 | 100,14 | 97,19 | 97,62 | -2,24% | 272.406,00 |
| 19.08.2025 | 99,59 | 100,86 | 99,44 | 99,86 | 0,23% | 282.386,00 |
| 18.08.2025 | 98,50 | 99,73 | 98,21 | 99,63 | 1,32% | 302.613,00 |
| 15.08.2025 | 99,49 | 99,62 | 98,10 | 98,33 | -0,81% | 236.203,00 |
| 14.08.2025 | 99,31 | 99,69 | 98,57 | 99,13 | -1,27% | 321.230,00 |
| 13.08.2025 | 98,60 | 100,44 | 98,48 | 100,41 | 1,84% | 277.648,00 |
| 12.08.2025 | 95,92 | 98,76 | 95,50 | 98,60 | 3,37% | 410.559,00 |
| 11.08.2025 | 95,91 | 96,22 | 94,52 | 95,39 | -0,22% | 533.532,00 |
| 08.08.2025 | 95,41 | 97,02 | 94,69 | 95,60 | 1,69% | 612.816,00 |
| 07.08.2025 | 93,04 | 95,35 | 90,52 | 94,01 | 3,16% | 831.573,00 |
| 06.08.2025 | 91,63 | 91,72 | 90,60 | 91,13 | -0,30% | 451.076,00 |
| 05.08.2025 | 91,01 | 92,03 | 90,39 | 91,40 | 0,24% | 299.135,00 |
| 04.08.2025 | 89,49 | 91,25 | 89,49 | 91,18 | 2,22% | 372.213,00 |
| 01.08.2025 | 91,47 | 91,47 | 88,76 | 89,20 | -3,43% | 257.078,00 |
| 31.07.2025 | 92,25 | 93,48 | 91,87 | 92,37 | -0,32% | 251.653,00 |
| 30.07.2025 | 93,65 | 94,01 | 92,04 | 92,67 | -0,97% | 229.954,00 |
| 29.07.2025 | 94,29 | 94,40 | 92,78 | 93,58 | -0,06% | 336.246,00 |
| 28.07.2025 | 94,33 | 94,50 | 93,27 | 93,64 | -0,44% | 274.333,00 |
| 25.07.2025 | 93,09 | 94,14 | 92,36 | 94,05 | 1,11% | 281.086,00 |
| 24.07.2025 | 93,92 | 94,60 | 92,64 | 93,02 | -1,46% | 335.563,00 |
| 23.07.2025 | 91,57 | 94,72 | 90,88 | 94,40 | 4,48% | 583.735,00 |
| 22.07.2025 | 88,39 | 90,51 | 88,39 | 90,35 | 1,99% | 229.353,00 |
| 21.07.2025 | 89,21 | 89,48 | 88,38 | 88,59 | -0,11% | 188.785,00 |
| 18.07.2025 | 89,66 | 89,82 | 88,32 | 88,69 | -0,93% | 255.899,00 |
| 17.07.2025 | 87,63 | 89,57 | 86,91 | 89,52 | 3,25% | 375.691,00 |
| 16.07.2025 | 86,53 | 86,84 | 85,56 | 86,70 | 0,71% | 373.193,00 |
| 15.07.2025 | 87,89 | 88,15 | 85,99 | 86,09 | -1,48% | 221.552,00 |
| 14.07.2025 | 87,56 | 87,89 | 86,63 | 87,38 | -0,27% | 302.197,00 |
| 11.07.2025 | 88,01 | 88,39 | 87,61 | 87,62 | -1,33% | 306.537,00 |
| 10.07.2025 | 88,69 | 90,12 | 88,46 | 88,80 | 0,40% | 366.623,00 |
| 09.07.2025 | 88,55 | 89,16 | 87,57 | 88,45 | 0,58% | 292.001,00 |
| 08.07.2025 | 88,74 | 89,18 | 87,43 | 87,94 | -0,24% | 469.617,00 |
| 07.07.2025 | 89,78 | 91,02 | 87,63 | 88,15 | -2,29% | 328.016,00 |
| 03.07.2025 | 91,24 | 91,24 | 90,00 | 90,22 | 0,27% | 372.971,00 |
| 02.07.2025 | 88,95 | 90,58 | 88,50 | 89,98 | 1,39% | 467.393,00 |
| 01.07.2025 | 85,00 | 89,37 | 85,00 | 88,75 | 3,47% | 476.147,00 |
| 30.06.2025 | 86,83 | 87,11 | 85,68 | 85,77 | -1,14% | 313.603,00 |
| 27.06.2025 | 86,76 | 87,02 | 85,64 | 86,76 | 0,56% | 829.347,00 |
| 26.06.2025 | 85,75 | 86,40 | 85,51 | 86,28 | 1,75% | 238.984,00 |
| 25.06.2025 | 84,62 | 85,03 | 83,78 | 84,80 | 0,30% | 284.106,00 |
| 24.06.2025 | 83,57 | 84,70 | 83,14 | 84,55 | 2,10% | 302.829,00 |
| 23.06.2025 | 82,96 | 82,96 | 80,82 | 82,81 | -0,47% | 333.486,00 |
| 20.06.2025 | 83,58 | 83,71 | 82,45 | 83,20 | -0,45% | 853.208,00 |
| 18.06.2025 | 83,96 | 84,89 | 83,51 | 83,58 | -0,46% | 404.489,00 |
| 17.06.2025 | 86,17 | 87,55 | 83,68 | 83,97 | -3,08% | 617.940,00 |
| 16.06.2025 | 86,62 | 88,07 | 86,19 | 86,64 | 0,14% | 866.580,00 |
| 13.06.2025 | 87,17 | 87,97 | 85,95 | 86,52 | -2,30% | 622.464,00 |
| 12.06.2025 | 89,45 | 89,58 | 88,35 | 88,56 | -1,45% | 491.805,00 |
| 11.06.2025 | 89,88 | 90,78 | 89,31 | 89,86 | 0,25% | 554.317,00 |
| 10.06.2025 | 88,59 | 90,02 | 88,59 | 89,64 | 1,64% | 478.476,00 |
| 09.06.2025 | 87,57 | 88,98 | 87,47 | 88,19 | 1,46% | 453.069,00 |
| 06.06.2025 | 87,26 | 87,64 | 86,62 | 86,92 | 1,58% | 410.268,00 |
| 05.06.2025 | 84,91 | 86,47 | 84,91 | 85,57 | 0,11% | 410.392,00 |
| 04.06.2025 | 85,50 | 86,04 | 85,17 | 85,48 | 0,27% | 444.710,00 |
| 03.06.2025 | 82,73 | 86,61 | 82,32 | 85,25 | 3,86% | 738.895,00 |
| 02.06.2025 | 83,19 | 83,30 | 81,81 | 82,08 | -1,85% | 589.157,00 |
| 30.05.2025 | 83,48 | 84,01 | 83,15 | 83,63 | -0,40% | 485.553,00 |
| 29.05.2025 | 83,85 | 85,00 | 83,36 | 83,97 | 0,89% | 438.925,00 |
| 28.05.2025 | 84,40 | 84,40 | 82,83 | 83,23 | -1,08% | 550.348,00 |
| 27.05.2025 | 82,13 | 84,48 | 81,72 | 84,14 | 4,86% | 796.365,00 |
| 23.05.2025 | 80,20 | 81,95 | 79,50 | 80,24 | -1,28% | 701.378,00 |
| 22.05.2025 | 81,72 | 84,35 | 76,60 | 81,28 | -14,89% | 2.065.542,00 |
| 21.05.2025 | 96,92 | 97,49 | 95,21 | 95,50 | -2,68% | 387.462,00 |