18,304$
3,53%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 17,88 | 18,56 | 17,71 | 18,27 | 3,34% | 1.479.393,00 |
| 20.11.2025 | 18,23 | 18,30 | 17,13 | 17,68 | -2,64% | 2.898.246,00 |
| 19.11.2025 | 19,47 | 19,56 | 17,80 | 18,16 | -6,58% | 3.976.949,00 |
| 18.11.2025 | 19,46 | 20,16 | 17,65 | 19,44 | -18,49% | 6.014.430,00 |
| 17.11.2025 | 23,87 | 24,12 | 23,69 | 23,85 | -0,13% | 877.587,00 |
| 14.11.2025 | 24,14 | 24,34 | 23,75 | 23,88 | -1,53% | 704.461,00 |
| 13.11.2025 | 24,22 | 24,90 | 24,20 | 24,25 | -0,53% | 769.062,00 |
| 12.11.2025 | 24,24 | 25,21 | 24,24 | 24,38 | 0,04% | 991.184,00 |
| 11.11.2025 | 23,64 | 24,64 | 23,48 | 24,37 | 2,31% | 1.354.612,00 |
| 10.11.2025 | 23,96 | 24,04 | 23,74 | 23,82 | -0,08% | 706.653,00 |
| 07.11.2025 | 23,74 | 24,04 | 23,51 | 23,84 | 0,97% | 796.610,00 |
| 06.11.2025 | 24,11 | 24,74 | 23,55 | 23,61 | -1,95% | 665.744,00 |
| 05.11.2025 | 23,64 | 24,28 | 23,52 | 24,08 | 2,38% | 840.895,00 |
| 04.11.2025 | 23,27 | 23,77 | 23,01 | 23,52 | 1,16% | 993.648,00 |
| 03.11.2025 | 23,38 | 23,48 | 22,80 | 23,25 | 0,09% | 927.975,00 |
| 31.10.2025 | 23,11 | 23,49 | 22,87 | 23,23 | 0,13% | 730.282,00 |
| 30.10.2025 | 23,45 | 23,83 | 23,12 | 23,20 | -1,40% | 823.154,00 |
| 29.10.2025 | 24,11 | 24,31 | 23,35 | 23,53 | -2,45% | 782.684,00 |
| 28.10.2025 | 24,00 | 24,31 | 23,79 | 24,12 | 0,12% | 608.252,00 |
| 27.10.2025 | 24,40 | 24,40 | 23,83 | 24,09 | -1,15% | 583.897,00 |
| 24.10.2025 | 24,87 | 24,87 | 24,29 | 24,37 | -0,65% | 568.158,00 |
| 23.10.2025 | 24,75 | 24,89 | 24,19 | 24,53 | -1,57% | 598.034,00 |
| 22.10.2025 | 25,00 | 25,35 | 24,78 | 24,92 | -0,99% | 605.309,00 |
| 21.10.2025 | 24,38 | 25,23 | 24,18 | 25,17 | 3,67% | 868.130,00 |
| 20.10.2025 | 24,97 | 24,97 | 24,26 | 24,28 | -1,85% | 531.467,00 |
| 17.10.2025 | 24,31 | 24,82 | 24,28 | 24,74 | 1,89% | - |
| 16.10.2025 | 24,04 | 24,77 | 23,93 | 24,28 | 1,08% | 870.195,00 |
| 15.10.2025 | 24,00 | 24,39 | 23,65 | 24,02 | 0,63% | 716.939,00 |
| 14.10.2025 | 23,54 | 23,95 | 23,28 | 23,87 | 0,59% | 766.270,00 |
| 13.10.2025 | 23,68 | 24,02 | 23,58 | 23,73 | 0,72% | 979.917,00 |
| 10.10.2025 | 24,63 | 24,83 | 23,39 | 23,56 | -3,44% | 1.000.397,00 |
| 09.10.2025 | 24,48 | 24,78 | 24,25 | 24,40 | -0,33% | 729.121,00 |
| 08.10.2025 | 24,59 | 24,62 | 24,02 | 24,48 | -1,33% | 682.994,00 |
| 07.10.2025 | 24,23 | 24,91 | 24,06 | 24,81 | 2,73% | 901.944,00 |
| 06.10.2025 | 24,81 | 24,93 | 23,92 | 24,15 | -2,58% | 1.023.426,00 |
| 03.10.2025 | 24,98 | 25,31 | 24,71 | 24,79 | -0,80% | 769.915,00 |
| 02.10.2025 | 24,98 | 25,11 | 24,69 | 24,99 | -0,24% | 777.777,00 |
| 01.10.2025 | 24,75 | 25,21 | 24,60 | 25,05 | 0,64% | 777.366,00 |
| 30.09.2025 | 24,82 | 24,97 | 24,48 | 24,89 | 0,00% | 974.705,00 |
| 29.09.2025 | 26,09 | 26,14 | 24,85 | 24,89 | -3,90% | 831.305,00 |
| 26.09.2025 | 25,85 | 26,04 | 25,67 | 25,90 | 0,31% | 648.164,00 |
| 25.09.2025 | 26,45 | 26,53 | 25,50 | 25,82 | -2,49% | 790.538,00 |
| 24.09.2025 | 26,22 | 26,71 | 26,10 | 26,48 | 1,30% | 689.910,00 |
| 23.09.2025 | 27,60 | 27,70 | 25,89 | 26,14 | -5,50% | 1.261.196,00 |
| 22.09.2025 | 28,92 | 28,92 | 27,66 | 27,66 | -4,06% | 906.831,00 |
| 19.09.2025 | 29,57 | 29,73 | 28,79 | 28,83 | -2,37% | 2.432.445,00 |
| 18.09.2025 | 29,45 | 29,88 | 29,36 | 29,53 | -0,40% | 799.674,00 |
| 17.09.2025 | 29,34 | 30,29 | 29,34 | 29,65 | 1,44% | 1.044.111,00 |
| 16.09.2025 | 29,68 | 29,87 | 29,11 | 29,23 | -1,45% | 1.067.180,00 |
| 15.09.2025 | 29,65 | 30,10 | 29,44 | 29,66 | 0,41% | 800.012,00 |
| 12.09.2025 | 29,10 | 29,65 | 28,75 | 29,54 | 1,10% | 779.361,00 |
| 11.09.2025 | 28,45 | 29,41 | 28,39 | 29,22 | 2,89% | 691.167,00 |
| 10.09.2025 | 28,30 | 28,47 | 28,12 | 28,40 | -0,49% | 654.641,00 |
| 09.09.2025 | 28,56 | 28,64 | 28,16 | 28,54 | -0,45% | 625.792,00 |
| 08.09.2025 | 28,72 | 28,77 | 28,13 | 28,67 | -0,35% | 802.341,00 |
| 05.09.2025 | 28,79 | 29,38 | 28,55 | 28,77 | 0,42% | 699.441,00 |
| 04.09.2025 | 28,54 | 28,70 | 28,28 | 28,65 | 0,92% | 647.903,00 |
| 03.09.2025 | 28,12 | 28,52 | 27,91 | 28,39 | 0,28% | 671.906,00 |
| 02.09.2025 | 27,35 | 28,46 | 27,24 | 28,31 | 2,72% | 851.147,00 |
| 29.08.2025 | 27,35 | 27,61 | 27,09 | 27,56 | 0,92% | 806.187,00 |
| 28.08.2025 | 28,20 | 28,20 | 26,89 | 27,31 | -2,92% | 803.138,00 |
| 27.08.2025 | 27,83 | 28,24 | 27,75 | 28,13 | 1,11% | 394.112,00 |
| 26.08.2025 | 27,75 | 28,02 | 27,71 | 27,82 | -0,75% | 527.481,00 |
| 25.08.2025 | 28,31 | 28,50 | 27,94 | 28,03 | -2,13% | 667.071,00 |
| 22.08.2025 | 28,18 | 28,90 | 28,14 | 28,64 | 2,03% | 707.622,00 |
| 21.08.2025 | 27,92 | 28,20 | 27,76 | 28,07 | -1,61% | 764.931,00 |
| 20.08.2025 | 28,65 | 28,99 | 28,38 | 28,53 | 0,42% | 1.051.044,00 |
| 19.08.2025 | 27,67 | 28,72 | 27,67 | 28,41 | 3,50% | 885.397,00 |
| 18.08.2025 | 27,89 | 27,99 | 27,33 | 27,45 | -1,61% | 700.191,00 |
| 15.08.2025 | 28,40 | 28,58 | 27,73 | 27,90 | -1,80% | 1.114.612,00 |
| 14.08.2025 | 28,01 | 28,54 | 27,76 | 28,41 | -0,59% | 643.047,00 |
| 13.08.2025 | 27,53 | 28,68 | 27,30 | 28,58 | 3,74% | 1.053.175,00 |
| 12.08.2025 | 27,92 | 28,08 | 27,27 | 27,55 | -1,25% | 1.339.174,00 |
| 11.08.2025 | 28,80 | 29,00 | 27,88 | 27,90 | -3,06% | 810.317,00 |
| 08.08.2025 | 29,00 | 29,24 | 28,57 | 28,78 | -0,96% | 647.187,00 |
| 07.08.2025 | 29,73 | 29,87 | 28,91 | 29,06 | -2,19% | 793.191,00 |
| 06.08.2025 | 29,89 | 30,23 | 29,39 | 29,71 | -0,50% | 1.325.097,00 |
| 05.08.2025 | 28,20 | 30,28 | 27,89 | 29,86 | 6,45% | 2.813.590,00 |
| 04.08.2025 | 27,33 | 28,62 | 26,77 | 28,05 | 26,69% | 4.240.221,00 |
| 01.08.2025 | 22,46 | 22,56 | 21,99 | 22,14 | -1,69% | 1.122.304,00 |
| 31.07.2025 | 22,32 | 22,53 | 22,04 | 22,52 | -0,13% | 1.134.834,00 |
| 30.07.2025 | 23,59 | 23,59 | 22,42 | 22,55 | -3,92% | 1.093.854,00 |
| 29.07.2025 | 23,68 | 23,78 | 23,23 | 23,47 | -0,93% | 777.820,00 |
| 28.07.2025 | 24,14 | 24,39 | 23,65 | 23,69 | -2,27% | 909.500,00 |
| 25.07.2025 | 24,01 | 24,32 | 23,63 | 24,24 | 1,51% | 735.187,00 |
| 24.07.2025 | 24,13 | 24,21 | 23,80 | 23,88 | -1,57% | 784.268,00 |
| 23.07.2025 | 23,93 | 24,32 | 23,84 | 24,26 | 2,32% | 982.604,00 |
| 22.07.2025 | 22,99 | 23,88 | 22,90 | 23,71 | 3,00% | 1.406.010,00 |
| 21.07.2025 | 23,18 | 23,38 | 22,90 | 23,02 | 0,44% | 1.326.674,00 |
| 18.07.2025 | 23,19 | 23,83 | 22,70 | 22,92 | -1,16% | 1.716.804,00 |
| 17.07.2025 | 21,86 | 23,22 | 21,86 | 23,19 | 6,28% | 1.707.353,00 |
| 16.07.2025 | 21,65 | 22,01 | 21,51 | 21,82 | 1,07% | 835.479,00 |
| 15.07.2025 | 22,14 | 22,38 | 21,53 | 21,59 | -2,17% | 1.205.721,00 |
| 14.07.2025 | 22,40 | 22,59 | 21,81 | 22,07 | -2,95% | 1.453.479,00 |
| 11.07.2025 | 22,46 | 22,87 | 22,43 | 22,74 | -0,04% | 878.138,00 |
| 10.07.2025 | 22,12 | 23,02 | 22,10 | 22,75 | 2,85% | 962.670,00 |
| 09.07.2025 | 21,77 | 22,21 | 21,77 | 22,12 | 1,70% | 1.091.091,00 |
| 08.07.2025 | 21,13 | 22,02 | 21,08 | 21,75 | 3,23% | 1.065.359,00 |
| 07.07.2025 | 21,42 | 21,66 | 20,96 | 21,07 | -2,05% | 1.556.586,00 |
| 03.07.2025 | 21,79 | 21,91 | 21,42 | 21,51 | -0,37% | 560.963,00 |