21,506$
-2,82%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,20 | 22,23 | 21,49 | 21,56 | -2,58% | 1.803.564,00 |
| 08.05.2025 | 21,89 | 22,68 | 21,58 | 22,13 | 0,96% | 2.022.478,00 |
| 07.05.2025 | 23,85 | 23,94 | 21,81 | 21,92 | -8,17% | 2.546.776,00 |
| 06.05.2025 | 24,93 | 24,97 | 23,60 | 23,87 | -7,77% | 2.203.027,00 |
| 05.05.2025 | 26,43 | 26,43 | 25,64 | 25,88 | -2,12% | 1.488.490,00 |
| 02.05.2025 | 26,89 | 27,05 | 26,32 | 26,44 | -0,68% | 925.160,00 |
| 01.05.2025 | 26,89 | 26,95 | 26,47 | 26,62 | -1,55% | 553.554,00 |
| 30.04.2025 | 27,06 | 27,18 | 26,50 | 27,04 | -0,22% | 667.115,00 |
| 29.04.2025 | 27,00 | 27,20 | 26,74 | 27,10 | 0,59% | 532.850,00 |
| 28.04.2025 | 27,03 | 27,18 | 26,75 | 26,94 | -0,11% | 394.442,00 |
| 25.04.2025 | 27,14 | 27,25 | 26,67 | 26,97 | -0,63% | 394.268,00 |
| 24.04.2025 | 26,93 | 27,30 | 26,52 | 27,14 | 0,56% | 510.159,00 |
| 23.04.2025 | 27,34 | 27,69 | 26,72 | 26,99 | -0,88% | 720.066,00 |
| 22.04.2025 | 26,91 | 27,28 | 26,80 | 27,23 | 2,25% | 547.646,00 |
| 21.04.2025 | 26,55 | 26,77 | 26,34 | 26,63 | -0,45% | 528.038,00 |
| 17.04.2025 | 26,05 | 26,85 | 26,05 | 26,75 | 2,73% | 381.258,00 |
| 16.04.2025 | 26,79 | 26,93 | 25,97 | 26,04 | -2,44% | 610.628,00 |
| 15.04.2025 | 26,72 | 26,88 | 26,51 | 26,69 | -0,04% | 745.875,00 |
| 14.04.2025 | 26,87 | 26,98 | 26,34 | 26,70 | 0,34% | 555.580,00 |
| 11.04.2025 | 26,48 | 26,63 | 25,99 | 26,61 | 0,45% | 673.394,00 |
| 10.04.2025 | 26,64 | 26,93 | 25,99 | 26,49 | -2,36% | 818.129,00 |
| 09.04.2025 | 25,86 | 27,62 | 25,42 | 27,13 | 4,27% | 914.397,00 |
| 08.04.2025 | 27,61 | 27,64 | 25,90 | 26,02 | -4,02% | 884.695,00 |
| 07.04.2025 | 28,06 | 28,69 | 26,87 | 27,11 | -4,61% | 952.585,00 |
| 04.04.2025 | 28,86 | 29,10 | 28,30 | 28,42 | -3,17% | 814.472,00 |
| 03.04.2025 | 29,77 | 29,88 | 29,12 | 29,35 | -2,07% | 671.380,00 |
| 02.04.2025 | 29,65 | 30,13 | 29,51 | 29,97 | 0,44% | 468.164,00 |
| 01.04.2025 | 29,73 | 29,99 | 29,58 | 29,84 | -0,27% | 617.383,00 |
| 31.03.2025 | 29,61 | 30,05 | 29,35 | 29,92 | 0,84% | 738.650,00 |
| 28.03.2025 | 29,83 | 29,83 | 29,44 | 29,67 | -0,37% | 410.407,00 |
| 27.03.2025 | 29,57 | 29,79 | 29,37 | 29,78 | 0,74% | 403.320,00 |
| 26.03.2025 | 29,23 | 29,56 | 29,08 | 29,56 | 0,96% | 433.221,00 |
| 25.03.2025 | 29,72 | 29,72 | 29,06 | 29,28 | -1,81% | 532.986,00 |
| 24.03.2025 | 29,70 | 30,03 | 29,68 | 29,82 | 0,98% | 361.943,00 |
| 21.03.2025 | 29,69 | 29,91 | 29,36 | 29,53 | -1,17% | 994.621,00 |
| 20.03.2025 | 30,12 | 30,33 | 29,76 | 29,88 | -1,26% | 639.231,00 |
| 19.03.2025 | 29,88 | 30,31 | 29,86 | 30,26 | 0,56% | 490.769,00 |
| 18.03.2025 | 30,26 | 30,34 | 29,80 | 30,09 | -1,15% | 569.195,00 |
| 17.03.2025 | 29,85 | 30,50 | 29,77 | 30,44 | 1,60% | 426.746,00 |
| 14.03.2025 | 29,59 | 29,98 | 29,36 | 29,96 | 1,05% | 502.098,00 |
| 13.03.2025 | 29,57 | 29,83 | 29,21 | 29,65 | 0,44% | 486.815,00 |
| 12.03.2025 | 30,29 | 30,44 | 29,31 | 29,52 | -3,18% | 764.215,00 |
| 11.03.2025 | 31,04 | 31,04 | 30,36 | 30,49 | -2,18% | 884.477,00 |
| 10.03.2025 | 31,06 | 31,78 | 30,90 | 31,17 | 0,39% | 801.188,00 |
| 07.03.2025 | 30,27 | 31,14 | 30,08 | 31,05 | 2,58% | 802.017,00 |
| 06.03.2025 | 29,78 | 30,27 | 29,66 | 30,27 | 1,65% | 552.146,00 |
| 05.03.2025 | 29,76 | 30,05 | 29,64 | 29,78 | 0,27% | 493.652,00 |
| 04.03.2025 | 29,94 | 30,15 | 29,58 | 29,70 | -1,26% | 776.304,00 |
| 03.03.2025 | 30,57 | 30,91 | 29,84 | 30,08 | -2,12% | 679.667,00 |
| 28.02.2025 | 31,01 | 31,21 | 30,39 | 30,73 | -0,52% | 730.311,00 |
| 27.02.2025 | 30,85 | 30,92 | 30,52 | 30,89 | -0,35% | 642.423,00 |
| 26.02.2025 | 31,26 | 31,51 | 30,92 | 31,00 | -0,86% | 464.389,00 |
| 25.02.2025 | 30,80 | 31,63 | 30,78 | 31,27 | 2,09% | 761.740,00 |
| 24.02.2025 | 31,06 | 31,36 | 30,63 | 30,63 | -0,78% | 610.619,00 |
| 21.02.2025 | 31,27 | 31,43 | 30,80 | 30,87 | -0,29% | 545.992,00 |
| 20.02.2025 | 30,91 | 31,30 | 30,88 | 30,96 | -1,21% | 551.363,00 |
| 19.02.2025 | 31,25 | 31,60 | 31,15 | 31,34 | 0,16% | 592.144,00 |
| 18.02.2025 | 30,91 | 31,48 | 30,90 | 31,29 | 1,02% | 604.263,00 |
| 17.02.2025 | 30,93 | 30,98 | 30,93 | 30,98 | 0,02% | - |
| 14.02.2025 | 31,52 | 31,65 | 30,92 | 30,97 | -1,68% | 459.824,00 |
| 13.02.2025 | 31,37 | 31,60 | 31,21 | 31,50 | 0,70% | 427.299,00 |
| 12.02.2025 | 31,16 | 31,41 | 31,05 | 31,28 | -0,35% | 564.566,00 |
| 11.02.2025 | 31,33 | 31,42 | 30,84 | 31,39 | 0,26% | 803.530,00 |
| 10.02.2025 | 32,11 | 32,11 | 31,04 | 31,31 | -2,49% | 867.902,00 |
| 07.02.2025 | 32,16 | 32,34 | 31,94 | 32,11 | -0,09% | 468.555,00 |
| 06.02.2025 | 32,72 | 32,86 | 31,99 | 32,14 | -0,53% | 632.888,00 |
| 05.02.2025 | 32,50 | 32,68 | 31,94 | 32,31 | -1,55% | 832.922,00 |
| 04.02.2025 | 33,00 | 33,54 | 31,11 | 32,82 | -3,27% | 1.452.361,00 |
| 03.02.2025 | 33,75 | 34,35 | 33,39 | 33,93 | -0,18% | 674.190,00 |
| 31.01.2025 | 33,86 | 34,38 | 33,77 | 33,99 | -0,47% | 630.264,00 |
| 30.01.2025 | 33,93 | 34,35 | 33,91 | 34,15 | 1,61% | 332.191,00 |
| 29.01.2025 | 33,47 | 33,70 | 33,16 | 33,61 | 0,51% | 370.228,00 |
| 28.01.2025 | 34,53 | 34,67 | 33,30 | 33,44 | -3,07% | 437.701,00 |
| 27.01.2025 | 34,65 | 35,35 | 34,47 | 34,50 | 0,26% | 584.781,00 |
| 24.01.2025 | 34,75 | 34,75 | 34,22 | 34,41 | -0,58% | 419.067,00 |
| 23.01.2025 | 34,26 | 34,72 | 34,17 | 34,61 | 0,67% | 429.657,00 |
| 22.01.2025 | 35,08 | 35,22 | 34,37 | 34,38 | -2,05% | 452.243,00 |
| 21.01.2025 | 35,46 | 35,68 | 34,81 | 35,10 | -0,45% | 561.713,00 |
| 17.01.2025 | 35,48 | 35,83 | 35,24 | 35,26 | -0,09% | 407.182,00 |
| 16.01.2025 | 34,71 | 35,35 | 34,56 | 35,29 | 0,97% | 390.552,00 |
| 15.01.2025 | 35,33 | 35,33 | 34,65 | 34,95 | 0,52% | 364.534,00 |
| 14.01.2025 | 34,86 | 35,09 | 34,62 | 34,77 | -0,49% | 305.634,00 |
| 13.01.2025 | 34,60 | 34,95 | 34,34 | 34,94 | 0,40% | 535.721,00 |
| 10.01.2025 | 35,46 | 35,80 | 34,53 | 34,80 | -2,77% | 665.319,00 |
| 08.01.2025 | 34,61 | 35,90 | 34,53 | 35,79 | 2,79% | 862.889,00 |
| 07.01.2025 | 34,78 | 34,96 | 34,39 | 34,82 | 0,52% | 870.559,00 |
| 06.01.2025 | 34,43 | 34,69 | 34,09 | 34,64 | 0,12% | 751.906,00 |
| 03.01.2025 | 34,66 | 34,66 | 34,05 | 34,60 | -0,03% | 567.371,00 |
| 02.01.2025 | 34,94 | 35,13 | 34,56 | 34,61 | -0,80% | 370.438,00 |
| 31.12.2024 | 35,04 | 35,28 | 34,72 | 34,89 | 0,06% | 582.412,00 |
| 30.12.2024 | 35,20 | 35,20 | 34,68 | 34,87 | -1,61% | 305.561,00 |
| 27.12.2024 | 35,27 | 35,63 | 35,09 | 35,44 | -0,23% | 338.685,00 |
| 26.12.2024 | 35,42 | 35,59 | 35,21 | 35,52 | -0,20% | 300.808,00 |
| 24.12.2024 | 34,90 | 35,68 | 34,78 | 35,59 | 1,74% | 361.597,00 |
| 23.12.2024 | 35,24 | 35,35 | 34,94 | 34,98 | -1,02% | 538.943,00 |
| 20.12.2024 | 35,14 | 35,91 | 35,14 | 35,34 | -0,73% | 1.291.395,00 |
| 19.12.2024 | 35,20 | 35,75 | 35,04 | 35,60 | 1,17% | 804.425,00 |
| 18.12.2024 | 35,73 | 36,04 | 35,12 | 35,19 | -2,03% | 577.623,00 |
| 17.12.2024 | 36,53 | 36,67 | 35,73 | 35,92 | -2,05% | 611.340,00 |
| 16.12.2024 | 36,77 | 37,27 | 36,56 | 36,67 | -0,22% | 579.170,00 |