155,070$
-4,09%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 156,32 | 158,67 | 154,25 | 155,14 | -4,05% | 76,00 |
| 05.03.2026 | 166,13 | 166,52 | 159,97 | 161,69 | -3,27% | 344.782,00 |
| 04.03.2026 | 167,00 | 168,02 | 164,60 | 167,16 | 2,07% | 365.688,00 |
| 03.03.2026 | 157,39 | 165,03 | 155,89 | 163,77 | -1,33% | 521.697,00 |
| 02.03.2026 | 163,00 | 165,99 | 161,00 | 165,97 | -0,11% | 511.074,00 |
| 27.02.2026 | 168,44 | 169,27 | 164,58 | 166,15 | -2,91% | 537.696,00 |
| 26.02.2026 | 170,00 | 172,00 | 165,00 | 171,13 | 0,72% | 277.230,00 |
| 25.02.2026 | 173,83 | 173,83 | 168,42 | 169,91 | -1,57% | 346.428,00 |
| 24.02.2026 | 167,88 | 173,89 | 167,15 | 172,62 | 3,11% | 595.748,00 |
| 23.02.2026 | 172,55 | 173,82 | 165,38 | 167,42 | -3,34% | 581.527,00 |
| 20.02.2026 | 175,61 | 177,20 | 168,70 | 173,21 | -2,06% | 617.724,00 |
| 19.02.2026 | 174,54 | 177,22 | 172,36 | 176,85 | 0,51% | 501.625,00 |
| 18.02.2026 | 178,42 | 180,98 | 173,77 | 175,95 | -1,18% | 477.632,00 |
| 17.02.2026 | 178,04 | 180,50 | 176,67 | 178,06 | -0,64% | 523.508,00 |
| 13.02.2026 | 180,99 | 180,99 | 175,86 | 179,20 | -1,08% | 646.888,00 |
| 12.02.2026 | 178,43 | 184,13 | 176,50 | 181,16 | 2,42% | 648.808,00 |
| 11.02.2026 | 178,35 | 181,94 | 174,50 | 176,88 | 1,83% | 391.931,00 |
| 10.02.2026 | 175,06 | 176,85 | 172,96 | 173,70 | -1,47% | 474.758,00 |
| 09.02.2026 | 170,96 | 177,91 | 170,96 | 176,30 | 2,37% | 559.276,00 |
| 06.02.2026 | 163,53 | 173,87 | 163,33 | 172,22 | 8,10% | 1.018.258,00 |
| 05.02.2026 | 167,83 | 175,80 | 157,23 | 159,32 | -13,90% | 1.782.098,00 |
| 04.02.2026 | 190,90 | 194,77 | 182,19 | 185,03 | -2,58% | 946.189,00 |
| 03.02.2026 | 189,60 | 192,15 | 187,64 | 189,93 | 1,97% | 446.447,00 |
| 02.02.2026 | 179,86 | 186,62 | 179,66 | 186,26 | 3,37% | 417.499,00 |
| 30.01.2026 | 182,11 | 186,51 | 178,59 | 180,19 | -2,52% | 498.763,00 |
| 29.01.2026 | 182,97 | 185,86 | 179,44 | 184,85 | 2,12% | 635.720,00 |
| 28.01.2026 | 180,08 | 181,26 | 177,20 | 181,02 | 0,63% | 710.962,00 |
| 27.01.2026 | 175,51 | 179,91 | 174,01 | 179,89 | 2,81% | 526.290,00 |
| 26.01.2026 | 173,94 | 176,84 | 172,63 | 174,97 | 0,90% | 399.563,00 |
| 23.01.2026 | 175,91 | 176,07 | 172,40 | 173,41 | -1,53% | 347.765,00 |
| 22.01.2026 | 175,80 | 177,47 | 173,11 | 176,11 | 1,33% | 574.088,00 |
| 21.01.2026 | 170,00 | 175,37 | 169,90 | 173,80 | 3,18% | 575.812,00 |
| 20.01.2026 | 166,88 | 173,00 | 165,90 | 168,45 | 0,18% | 537.092,00 |
| 16.01.2026 | 167,87 | 169,17 | 165,68 | 168,15 | 0,60% | 336.616,00 |
| 15.01.2026 | 164,64 | 167,97 | 164,40 | 167,14 | 2,59% | 280.570,00 |
| 14.01.2026 | 164,18 | 164,81 | 159,47 | 162,92 | -0,74% | 352.962,00 |
| 13.01.2026 | 162,41 | 164,86 | 162,41 | 164,13 | 1,61% | 243.569,00 |
| 12.01.2026 | 157,31 | 161,95 | 156,32 | 161,53 | 2,05% | 302.022,00 |
| 09.01.2026 | 157,29 | 160,51 | 156,41 | 158,29 | 0,80% | 307.541,00 |
| 08.01.2026 | 153,33 | 157,13 | 151,93 | 157,04 | 2,24% | 289.515,00 |
| 07.01.2026 | 157,52 | 158,00 | 152,93 | 153,60 | -2,86% | 266.590,00 |
| 06.01.2026 | 153,84 | 158,22 | 150,90 | 158,12 | 2,07% | 440.670,00 |
| 05.01.2026 | 152,21 | 156,21 | 151,70 | 154,92 | 2,78% | 468.639,00 |