34,947$
-1,11%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 36,77 | 36,91 | 36,50 | 36,75 | -0,51% | 321.959,00 |
| 12.12.2024 | 36,91 | 37,14 | 36,54 | 36,94 | 0,54% | 498.094,00 |
| 11.12.2024 | 37,84 | 37,92 | 36,71 | 36,74 | -2,62% | 624.966,00 |
| 10.12.2024 | 37,87 | 38,16 | 37,52 | 37,73 | -0,87% | 484.191,00 |
| 09.12.2024 | 37,76 | 38,33 | 37,76 | 38,06 | 0,48% | 449.198,00 |
| 06.12.2024 | 38,89 | 39,06 | 37,86 | 37,88 | -2,37% | 260.498,00 |
| 05.12.2024 | 38,98 | 39,11 | 38,67 | 38,80 | -0,56% | 300.022,00 |
| 04.12.2024 | 38,66 | 39,15 | 38,50 | 39,02 | 0,77% | 321.818,00 |
| 03.12.2024 | 39,10 | 39,45 | 38,58 | 38,72 | -1,70% | 484.304,00 |
| 02.12.2024 | 38,01 | 39,52 | 37,86 | 39,39 | 3,36% | 808.684,00 |
| 29.11.2024 | 38,22 | 38,35 | 38,01 | 38,11 | -0,39% | 262.561,00 |
| 27.11.2024 | 38,33 | 38,65 | 38,08 | 38,26 | -0,44% | 500.673,00 |
| 26.11.2024 | 38,45 | 38,75 | 38,22 | 38,43 | -0,88% | 518.654,00 |
| 25.11.2024 | 38,50 | 39,07 | 38,48 | 38,77 | 1,23% | 796.166,00 |
| 22.11.2024 | 38,19 | 38,68 | 37,93 | 38,30 | 0,55% | 737.318,00 |
| 21.11.2024 | 37,66 | 38,42 | 37,45 | 38,09 | 1,14% | 907.120,00 |
| 20.11.2024 | 37,44 | 38,16 | 37,02 | 37,66 | 1,10% | 1.080.367,00 |
| 19.11.2024 | 35,50 | 39,21 | 35,29 | 37,25 | 9,08% | 2.382.245,00 |
| 18.11.2024 | 33,72 | 34,38 | 33,72 | 34,15 | 0,68% | 908.330,00 |
| 15.11.2024 | 34,20 | 34,24 | 33,84 | 33,92 | 0,30% | 785.755,00 |
| 14.11.2024 | 33,48 | 33,84 | 33,37 | 33,82 | 1,35% | 485.450,00 |
| 13.11.2024 | 33,75 | 33,90 | 33,09 | 33,37 | -1,21% | 414.372,00 |
| 12.11.2024 | 33,94 | 34,04 | 33,67 | 33,78 | -0,59% | 414.854,00 |
| 11.11.2024 | 33,15 | 34,29 | 33,15 | 33,98 | 1,28% | 397.096,00 |
| 08.11.2024 | 33,01 | 33,63 | 32,89 | 33,55 | 1,54% | 449.014,00 |
| 07.11.2024 | 33,18 | 33,43 | 32,81 | 33,04 | -0,60% | 534.339,00 |
| 06.11.2024 | 33,72 | 34,00 | 33,13 | 33,24 | 0,64% | 803.925,00 |
| 05.11.2024 | 32,43 | 33,05 | 32,33 | 33,03 | 1,29% | 302.895,00 |
| 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% | 460.649,00 |
| 31.10.2024 | 32,41 | 32,51 | 31,97 | 32,07 | -1,29% | 504.040,00 |
| 30.10.2024 | 32,42 | 32,82 | 32,28 | 32,49 | -0,21% | 410.211,00 |
| 29.10.2024 | 32,32 | 32,74 | 32,15 | 32,56 | -0,64% | 530.160,00 |
| 28.10.2024 | 32,56 | 32,97 | 32,32 | 32,77 | 1,39% | 340.418,00 |
| 25.10.2024 | 32,63 | 32,76 | 32,31 | 32,32 | -1,16% | 421.938,00 |
| 24.10.2024 | 32,40 | 32,77 | 32,40 | 32,70 | 0,86% | 357.638,00 |
| 23.10.2024 | 32,17 | 32,57 | 32,17 | 32,42 | 0,34% | 440.405,00 |
| 22.10.2024 | 32,29 | 32,43 | 31,95 | 32,31 | -0,58% | 458.990,00 |
| 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% | 425.741,00 |
| 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% | 602.867,00 |
| 14.10.2024 | 31,66 | 32,05 | 31,46 | 31,98 | 0,85% | 471.205,00 |
| 11.10.2024 | 31,09 | 31,72 | 31,09 | 31,71 | 2,19% | 416.810,00 |
| 10.10.2024 | 31,04 | 31,14 | 30,65 | 31,03 | -0,51% | 833.545,00 |
| 09.10.2024 | 31,56 | 31,76 | 31,14 | 31,19 | -1,11% | 702.847,00 |
| 08.10.2024 | 31,60 | 31,77 | 31,18 | 31,54 | -0,28% | 537.260,00 |
| 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% | 701.992,00 |
| 03.10.2024 | 31,40 | 31,83 | 31,06 | 31,82 | 0,35% | 774.830,00 |
| 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% | 713.336,00 |
| 30.09.2024 | 31,33 | 31,94 | 31,25 | 31,76 | 1,63% | 758.840,00 |
| 27.09.2024 | 30,62 | 31,50 | 30,62 | 31,25 | 2,86% | 724.206,00 |
| 26.09.2024 | 29,65 | 30,49 | 29,65 | 30,38 | 2,67% | 979.266,00 |
| 25.09.2024 | 29,81 | 29,89 | 29,58 | 29,59 | -0,70% | 521.212,00 |
| 24.09.2024 | 29,51 | 30,16 | 29,51 | 29,80 | 1,09% | 910.453,00 |
| 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% | 1.702.792,00 |
| 19.09.2024 | 29,64 | 29,64 | 29,26 | 29,29 | 0,34% | 577.296,00 |
| 18.09.2024 | 29,06 | 29,68 | 29,02 | 29,19 | 0,48% | 551.888,00 |
| 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% | 444.481,00 |
| 13.09.2024 | 29,08 | 29,35 | 28,98 | 29,08 | 0,73% | 469.151,00 |
| 12.09.2024 | 28,79 | 29,08 | 28,76 | 28,87 | 0,17% | 443.562,00 |
| 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% | 1.002.496,00 |
| 09.09.2024 | 31,01 | 31,03 | 29,22 | 29,24 | -6,13% | 997.973,00 |
| 06.09.2024 | 31,65 | 31,78 | 31,15 | 31,15 | -1,39% | 1.026.535,00 |
| 05.09.2024 | 32,00 | 32,24 | 31,28 | 31,59 | -0,85% | 648.164,00 |
| 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% | 834.456,00 |
| 28.08.2024 | 32,41 | 32,41 | 31,93 | 32,21 | -0,40% | 710.516,00 |
| 27.08.2024 | 31,35 | 32,62 | 31,25 | 32,34 | 6,59% | 1.486.356,00 |
| 26.08.2024 | 30,40 | 30,58 | 30,16 | 30,34 | -0,10% | 557.374,00 |
| 23.08.2024 | 30,39 | 30,68 | 30,19 | 30,37 | 0,46% | 588.145,00 |
| 22.08.2024 | 29,84 | 30,29 | 29,80 | 30,23 | 0,70% | 870.696,00 |
| 21.08.2024 | 29,25 | 30,03 | 29,22 | 30,02 | 3,13% | 952.522,00 |
| 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% | 528.929,00 |
| 16.08.2024 | 29,38 | 29,64 | 29,09 | 29,16 | -0,65% | 428.767,00 |
| 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% | 1.058.367,00 |
| 13.08.2024 | 29,49 | 29,59 | 28,66 | 29,16 | -1,12% | 1.211.715,00 |
| 12.08.2024 | 29,85 | 30,14 | 29,33 | 29,49 | -1,44% | 1.098.420,00 |
| 09.08.2024 | 30,13 | 30,13 | 29,53 | 29,92 | -0,89% | 327.830,00 |
| 08.08.2024 | 29,98 | 30,37 | 29,81 | 30,19 | 0,70% | 558.636,00 |
| 07.08.2024 | 29,67 | 30,32 | 29,43 | 29,98 | 2,32% | 677.964,00 |
| 06.08.2024 | 29,50 | 29,82 | 28,33 | 29,30 | 0,21% | 1.005.688,00 |
| 05.08.2024 | 29,76 | 29,78 | 29,19 | 29,24 | -4,66% | 792.008,00 |