101,800$
-2,22%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 103,97 | 103,97 | 101,65 | 101,80 | -2,22% | 268.078,00 |
| 24.06.2024 | 106,15 | 107,10 | 104,04 | 104,11 | -1,90% | 209.623,00 |
| 21.06.2024 | 106,60 | 106,60 | 105,19 | 106,13 | -0,31% | 725.975,00 |
| 20.06.2024 | 104,89 | 107,64 | 104,89 | 106,46 | 1,21% | 390.142,00 |
| 18.06.2024 | 103,05 | 105,66 | 103,05 | 105,19 | 1,88% | 374.641,00 |
| 17.06.2024 | 102,95 | 104,17 | 101,97 | 103,25 | 0,07% | 212.553,00 |
| 14.06.2024 | 104,09 | 104,09 | 101,65 | 103,18 | -2,29% | 374.152,00 |
| 13.06.2024 | 109,00 | 109,26 | 104,92 | 105,60 | -3,64% | 243.725,00 |
| 12.06.2024 | 108,98 | 111,42 | 108,56 | 109,59 | 3,02% | 493.365,00 |
| 11.06.2024 | 104,53 | 106,81 | 103,76 | 106,38 | 0,89% | 332.805,00 |
| 10.06.2024 | 103,51 | 105,98 | 103,18 | 105,44 | 1,10% | 220.199,00 |
| 07.06.2024 | 104,94 | 105,49 | 103,18 | 104,29 | -1,87% | 399.340,00 |
| 06.06.2024 | 106,68 | 106,80 | 105,11 | 106,28 | -0,91% | 232.933,00 |
| 05.06.2024 | 107,70 | 108,12 | 106,48 | 107,26 | 0,19% | 176.511,00 |
| 04.06.2024 | 107,00 | 107,62 | 106,60 | 107,06 | -0,21% | 284.187,00 |
| 03.06.2024 | 108,47 | 108,66 | 106,99 | 107,29 | -0,51% | 217.088,00 |
| 31.05.2024 | 108,97 | 109,48 | 106,14 | 107,84 | -1,06% | 257.966,00 |
| 30.05.2024 | 107,94 | 109,20 | 107,16 | 108,99 | 1,51% | 228.518,00 |
| 29.05.2024 | 106,36 | 107,64 | 106,14 | 107,37 | -0,07% | 267.959,00 |
| 28.05.2024 | 107,41 | 107,80 | 105,86 | 107,44 | 0,24% | 341.676,00 |
| 24.05.2024 | 107,50 | 107,93 | 105,45 | 107,18 | -0,71% | 543.566,00 |
| 23.05.2024 | 104,00 | 107,98 | 103,61 | 107,95 | 10,85% | 728.226,00 |
| 22.05.2024 | 96,78 | 98,13 | 96,37 | 97,38 | 0,53% | 280.088,00 |
| 21.05.2024 | 96,69 | 97,42 | 96,11 | 96,87 | -0,31% | 214.930,00 |
| 20.05.2024 | 96,20 | 97,72 | 96,20 | 97,17 | 0,83% | 124.163,00 |
| 17.05.2024 | 98,26 | 98,26 | 95,98 | 96,37 | -1,87% | 247.438,00 |
| 16.05.2024 | 98,53 | 99,19 | 97,57 | 98,21 | -0,36% | 205.650,00 |
| 15.05.2024 | 99,11 | 99,63 | 98,31 | 98,56 | 0,41% | 205.901,00 |
| 14.05.2024 | 97,72 | 98,18 | 96,93 | 98,16 | 1,85% | 225.059,00 |
| 13.05.2024 | 97,40 | 97,72 | 96,27 | 96,38 | -0,48% | 165.136,00 |
| 10.05.2024 | 96,69 | 96,94 | 96,00 | 96,84 | 0,39% | 147.732,00 |
| 09.05.2024 | 95,90 | 96,80 | 95,65 | 96,46 | 0,76% | 162.355,00 |
| 08.05.2024 | 94,56 | 95,79 | 94,56 | 95,73 | 0,61% | 172.181,00 |
| 07.05.2024 | 94,88 | 96,32 | 94,88 | 95,15 | 0,16% | 236.896,00 |
| 06.05.2024 | 94,39 | 95,23 | 94,38 | 95,00 | 1,84% | 162.763,00 |
| 03.05.2024 | 94,21 | 94,74 | 92,24 | 93,28 | 1,00% | 178.774,00 |
| 02.05.2024 | 91,93 | 92,39 | 91,04 | 92,36 | 1,36% | 162.052,00 |
| 01.05.2024 | 90,86 | 92,85 | 90,53 | 91,12 | 0,74% | 178.724,00 |
| 30.04.2024 | 91,40 | 92,09 | 90,43 | 90,45 | -1,46% | 196.188,00 |
| 29.04.2024 | 91,54 | 91,92 | 90,62 | 91,79 | 0,56% | 323.453,00 |
| 26.04.2024 | 91,22 | 91,86 | 90,78 | 91,28 | 0,32% | 274.870,00 |
| 25.04.2024 | 89,65 | 91,08 | 89,25 | 90,99 | 0,67% | 250.684,00 |
| 24.04.2024 | 90,85 | 91,84 | 90,30 | 90,38 | -0,79% | 234.121,00 |
| 23.04.2024 | 90,36 | 91,53 | 90,36 | 91,10 | 1,11% | 221.289,00 |
| 22.04.2024 | 90,62 | 90,62 | 89,42 | 90,10 | -0,44% | 159.201,00 |
| 19.04.2024 | 90,14 | 90,88 | 89,50 | 90,50 | 0,33% | 269.926,00 |
| 18.04.2024 | 89,59 | 90,86 | 89,50 | 90,20 | 0,87% | 256.218,00 |
| 17.04.2024 | 90,69 | 90,99 | 89,36 | 89,42 | -0,81% | 270.349,00 |
| 16.04.2024 | 89,48 | 90,63 | 89,21 | 90,15 | -0,27% | 157.898,00 |
| 15.04.2024 | 91,54 | 92,21 | 89,61 | 90,39 | -0,57% | 225.087,00 |
| 12.04.2024 | 90,36 | 91,09 | 90,20 | 90,91 | -0,37% | 216.807,00 |
| 11.04.2024 | 91,01 | 91,89 | 90,33 | 91,25 | 0,58% | 149.485,00 |
| 10.04.2024 | 90,33 | 91,03 | 89,91 | 90,72 | -2,04% | 226.741,00 |
| 09.04.2024 | 91,60 | 92,61 | 90,65 | 92,61 | 1,41% | 198.449,00 |
| 08.04.2024 | 92,03 | 92,44 | 91,17 | 91,32 | 0,25% | 140.421,00 |
| 05.04.2024 | 90,98 | 91,72 | 90,77 | 91,09 | -0,16% | 209.225,00 |
| 04.04.2024 | 92,84 | 92,99 | 90,93 | 91,24 | -0,32% | 137.559,00 |
| 03.04.2024 | 89,90 | 92,03 | 89,90 | 91,53 | 1,00% | 185.618,00 |
| 02.04.2024 | 92,04 | 92,70 | 90,21 | 90,62 | -2,56% | 237.153,00 |
| 01.04.2024 | 94,58 | 94,58 | 92,87 | 93,00 | -1,55% | 170.701,00 |
| 28.03.2024 | 94,28 | 95,34 | 94,21 | 94,46 | 0,31% | 215.568,00 |
| 27.03.2024 | 93,51 | 94,24 | 92,98 | 94,17 | 1,41% | 174.205,00 |
| 26.03.2024 | 93,24 | 93,24 | 91,64 | 92,86 | 0,24% | 256.863,00 |
| 25.03.2024 | 91,41 | 92,72 | 91,39 | 92,64 | 1,40% | 156.699,00 |
| 22.03.2024 | 91,76 | 91,95 | 90,99 | 91,36 | -0,52% | 200.232,00 |
| 21.03.2024 | 92,65 | 93,20 | 91,59 | 91,84 | -0,28% | 231.230,00 |
| 20.03.2024 | 89,90 | 92,34 | 89,63 | 92,10 | 2,45% | 280.270,00 |
| 19.03.2024 | 89,64 | 90,53 | 89,30 | 89,90 | 0,18% | 408.280,00 |
| 18.03.2024 | 91,23 | 92,07 | 89,71 | 89,74 | -1,59% | 278.655,00 |
| 15.03.2024 | 90,33 | 91,76 | 90,33 | 91,19 | 0,46% | 591.719,00 |
| 14.03.2024 | 92,24 | 92,24 | 89,79 | 90,77 | -1,66% | 182.029,00 |
| 13.03.2024 | 92,39 | 93,18 | 91,73 | 92,30 | -0,37% | 164.885,00 |
| 12.03.2024 | 93,18 | 93,28 | 91,92 | 92,64 | -0,78% | 119.284,00 |
| 11.03.2024 | 93,36 | 93,39 | 92,37 | 93,37 | -0,47% | 131.465,00 |
| 08.03.2024 | 93,16 | 94,37 | 92,88 | 93,81 | 1,64% | 217.106,00 |
| 07.03.2024 | 92,18 | 92,87 | 92,18 | 92,30 | 0,84% | 160.312,00 |
| 06.03.2024 | 91,66 | 92,45 | 91,37 | 91,53 | 1,26% | 223.631,00 |
| 05.03.2024 | 92,01 | 92,38 | 90,00 | 90,39 | -2,45% | 168.304,00 |
| 04.03.2024 | 92,27 | 93,02 | 91,85 | 92,66 | 0,91% | 209.990,00 |
| 01.03.2024 | 91,84 | 92,85 | 91,50 | 91,82 | -0,07% | 180.092,00 |
| 29.02.2024 | 91,58 | 92,33 | 91,35 | 91,88 | 1,57% | 219.072,00 |
| 28.02.2024 | 89,51 | 91,21 | 89,51 | 90,46 | -0,04% | 106.053,00 |
| 27.02.2024 | 91,03 | 91,44 | 90,13 | 90,50 | 0,14% | 143.950,00 |
| 26.02.2024 | 90,04 | 90,51 | 89,78 | 90,37 | -0,20% | 220.710,00 |
| 23.02.2024 | 90,85 | 91,21 | 90,04 | 90,55 | 0,01% | 130.535,00 |
| 22.02.2024 | 91,00 | 91,00 | 89,65 | 90,54 | 0,15% | 244.551,00 |
| 21.02.2024 | 90,47 | 91,09 | 89,64 | 90,40 | -0,51% | 244.075,00 |
| 20.02.2024 | 90,20 | 91,15 | 89,92 | 90,86 | -0,65% | 236.688,00 |
| 16.02.2024 | 91,33 | 92,54 | 90,37 | 91,45 | -0,42% | 304.407,00 |
| 15.02.2024 | 91,18 | 92,26 | 90,30 | 91,84 | 1,62% | 262.453,00 |
| 14.02.2024 | 88,90 | 90,65 | 88,49 | 90,38 | 2,79% | 272.786,00 |
| 13.02.2024 | 87,25 | 88,35 | 86,41 | 87,93 | -2,71% | 322.415,00 |
| 12.02.2024 | 89,99 | 92,20 | 89,99 | 90,38 | 0,49% | 332.356,00 |
| 09.02.2024 | 90,51 | 90,51 | 88,40 | 89,94 | -1,02% | 336.821,00 |
| 08.02.2024 | 91,26 | 93,68 | 89,85 | 90,87 | -7,26% | 593.802,00 |
| 07.02.2024 | 97,71 | 99,00 | 97,14 | 97,98 | 0,73% | 205.623,00 |
| 06.02.2024 | 96,14 | 97,51 | 96,14 | 97,27 | 0,97% | 140.241,00 |
| 05.02.2024 | 96,06 | 97,13 | 94,63 | 96,34 | -1,33% | 168.210,00 |
| 02.02.2024 | 96,32 | 97,91 | 96,27 | 97,64 | 0,08% | 122.146,00 |
| 01.02.2024 | 96,57 | 97,87 | 96,24 | 97,56 | 2,08% | 142.975,00 |