30,500$
-2,15%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 31,04 | 31,04 | 30,36 | 30,49 | -2,18% | 884.477,00 |
| 10.03.2025 | 30,90 | 31,78 | 30,90 | 31,17 | 0,39% | 800.970,00 |
| 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% | 552.137,00 |
| 05.03.2025 | 29,76 | 30,05 | 29,64 | 29,78 | 0,27% | 493.559,00 |
| 04.03.2025 | 29,94 | 30,15 | 29,58 | 29,70 | -1,26% | 740.115,00 |
| 03.03.2025 | 30,57 | 30,91 | 29,84 | 30,08 | -2,12% | 679.484,00 |
| 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% | 606.856,00 |
| 26.02.2025 | 31,26 | 31,51 | 30,92 | 31,00 | -0,86% | 464.365,00 |
| 25.02.2025 | 30,80 | 31,63 | 30,78 | 31,27 | 2,09% | 726.610,00 |
| 24.02.2025 | 31,06 | 31,36 | 30,63 | 30,63 | -0,78% | 610.419,00 |
| 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% | 551.212,00 |
| 19.02.2025 | 31,25 | 31,60 | 31,15 | 31,34 | 0,16% | 591.795,00 |
| 18.02.2025 | 30,91 | 31,48 | 30,90 | 31,29 | 1,03% | 604.080,00 |
| 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% | 427.295,00 |
| 12.02.2025 | 31,16 | 31,41 | 31,05 | 31,28 | -0,35% | 469.497,00 |
| 11.02.2025 | 31,33 | 31,42 | 30,84 | 31,39 | 0,26% | 803.382,00 |
| 10.02.2025 | 32,11 | 32,11 | 31,04 | 31,31 | -2,49% | 867.800,00 |
| 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% | 831.290,00 |
| 04.02.2025 | 33,00 | 33,54 | 31,11 | 32,82 | -3,27% | 1.451.977,00 |
| 03.02.2025 | 33,75 | 34,35 | 33,39 | 33,93 | -0,18% | 674.178,00 |
| 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% | 370.227,00 |
| 28.01.2025 | 34,53 | 34,67 | 33,30 | 33,44 | -3,07% | 437.699,00 |
| 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% | 429.257,00 |
| 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% | 390.352,00 |
| 15.01.2025 | 35,29 | 35,33 | 34,65 | 34,95 | 0,52% | 364.534,00 |
| 14.01.2025 | 34,86 | 35,09 | 34,62 | 34,77 | -0,49% | 305.599,00 |
| 13.01.2025 | 34,60 | 34,95 | 34,34 | 34,94 | 0,40% | 535.654,00 |
| 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% | 870.555,00 |
| 06.01.2025 | 34,43 | 34,69 | 34,09 | 34,64 | 0,12% | 509.592,00 |
| 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% | 370.436,00 |
| 31.12.2024 | 35,04 | 35,28 | 34,72 | 34,89 | 0,06% | 582.412,00 |
| 30.12.2024 | 35,18 | 35,20 | 34,68 | 34,87 | -1,61% | 305.550,00 |
| 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% | 300.807,00 |
| 24.12.2024 | 34,90 | 35,68 | 34,78 | 35,59 | 1,74% | 361.597,00 |
| 23.12.2024 | 35,33 | 35,35 | 34,94 | 34,98 | -1,02% | 421.643,00 |
| 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% | 689.963,00 |
| 18.12.2024 | 35,73 | 36,04 | 35,12 | 35,19 | -2,03% | 577.478,00 |
| 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% | 579.165,00 |
| 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% | 346.193,00 |
| 11.12.2024 | 37,84 | 37,92 | 36,71 | 36,74 | -2,62% | 624.965,00 |
| 10.12.2024 | 37,87 | 38,16 | 37,52 | 37,73 | -0,87% | 484.175,00 |
| 09.12.2024 | 37,76 | 38,33 | 37,76 | 38,06 | 0,48% | 449.149,00 |
| 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% | 300.021,00 |
| 04.12.2024 | 38,66 | 39,15 | 38,50 | 39,02 | 0,77% | 321.816,00 |
| 03.12.2024 | 39,10 | 39,45 | 38,58 | 38,72 | -1,70% | 426.190,00 |
| 02.12.2024 | 38,01 | 39,52 | 37,86 | 39,39 | 3,36% | 751.495,00 |
| 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% | 518.638,00 |
| 25.11.2024 | 38,50 | 39,07 | 38,48 | 38,77 | 1,23% | 795.134,00 |
| 22.11.2024 | 38,19 | 38,68 | 37,93 | 38,30 | 0,52% | 737.318,00 |
| 21.11.2024 | 37,75 | 38,43 | 37,45 | 38,10 | 1,17% | 142.100,00 |
| 20.11.2024 | 37,44 | 38,16 | 37,02 | 37,66 | 1,10% | 1.079.474,00 |
| 19.11.2024 | 35,50 | 39,21 | 35,29 | 37,25 | 9,08% | 2.381.050,00 |
| 18.11.2024 | 33,72 | 34,38 | 33,72 | 34,15 | 0,68% | 907.579,00 |
| 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% | 485.350,00 |
| 13.11.2024 | 33,75 | 33,90 | 33,09 | 33,37 | -1,21% | 414.231,00 |
| 12.11.2024 | 33,94 | 34,04 | 33,67 | 33,78 | -0,59% | 414.716,00 |
| 11.11.2024 | 33,15 | 34,29 | 33,15 | 33,98 | 1,28% | 397.034,00 |
| 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% | 534.225,00 |
| 06.11.2024 | 33,72 | 34,00 | 33,13 | 33,24 | 0,64% | 800.370,00 |
| 05.11.2024 | 32,43 | 33,05 | 32,33 | 33,03 | 1,29% | 302.894,00 |
| 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% | 503.479,00 |
| 30.10.2024 | 32,42 | 32,82 | 32,28 | 32,49 | -0,21% | 410.088,00 |
| 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% | 340.411,00 |
| 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% | 357.612,00 |
| 23.10.2024 | 32,17 | 32,57 | 32,17 | 32,42 | 0,34% | 440.344,00 |
| 22.10.2024 | 32,29 | 32,43 | 31,95 | 32,31 | -0,58% | 458.988,00 |
| 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% | 425.740,00 |
| 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 |