28,628$
-0,46%
Echtzeit-Aktienkurs Energizer Holdings Inc.
Bid:
Ask:
Aktienkurse zur Energizer Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 28,64 | 29,27 | 28,64 | 28,76 | 0,14% | 573.264,00 |
| 30.04.2024 | 28,45 | 28,89 | 28,33 | 28,72 | 0,56% | 437.934,00 |
| 29.04.2024 | 28,62 | 28,86 | 28,31 | 28,56 | 0,18% | 365.733,00 |
| 26.04.2024 | 28,35 | 28,81 | 28,35 | 28,51 | 0,39% | 273.815,00 |
| 25.04.2024 | 28,64 | 28,64 | 28,20 | 28,40 | -1,15% | 395.338,00 |
| 24.04.2024 | 28,69 | 28,81 | 28,37 | 28,73 | -0,66% | 402.824,00 |
| 23.04.2024 | 28,68 | 28,99 | 28,47 | 28,92 | 1,15% | 529.344,00 |
| 22.04.2024 | 28,32 | 28,69 | 28,27 | 28,59 | 0,63% | 471.280,00 |
| 19.04.2024 | 27,82 | 28,41 | 27,79 | 28,41 | 1,57% | 553.143,00 |
| 18.04.2024 | 27,64 | 28,06 | 27,56 | 27,97 | 1,71% | 496.718,00 |
| 17.04.2024 | 27,63 | 27,81 | 27,42 | 27,50 | 0,40% | 363.439,00 |
| 16.04.2024 | 27,25 | 27,56 | 26,92 | 27,39 | 0,15% | 508.439,00 |
| 15.04.2024 | 27,54 | 27,73 | 26,97 | 27,35 | -0,33% | 528.549,00 |
| 12.04.2024 | 27,40 | 27,69 | 27,31 | 27,44 | -0,40% | 440.284,00 |
| 11.04.2024 | 27,86 | 28,01 | 27,43 | 27,55 | -1,18% | 444.908,00 |
| 10.04.2024 | 27,92 | 28,05 | 27,59 | 27,88 | -2,52% | 512.878,00 |
| 09.04.2024 | 28,47 | 28,63 | 28,38 | 28,60 | 0,85% | 291.583,00 |
| 08.04.2024 | 28,00 | 28,44 | 27,90 | 28,36 | 1,79% | 413.722,00 |
| 05.04.2024 | 27,86 | 27,93 | 27,55 | 27,86 | -0,54% | 458.217,00 |
| 04.04.2024 | 28,59 | 28,70 | 27,93 | 28,01 | -1,09% | 442.543,00 |
| 03.04.2024 | 28,52 | 28,66 | 27,81 | 28,32 | -1,29% | 574.093,00 |
| 02.04.2024 | 28,89 | 28,95 | 28,52 | 28,69 | -1,24% | 527.171,00 |
| 01.04.2024 | 29,43 | 29,43 | 28,78 | 29,05 | -1,32% | 504.583,00 |
| 28.03.2024 | 29,25 | 29,60 | 29,25 | 29,44 | 1,13% | 557.850,00 |
| 27.03.2024 | 28,15 | 29,14 | 28,15 | 29,11 | 4,37% | 499.199,00 |
| 26.03.2024 | 28,15 | 28,17 | 27,82 | 27,89 | -0,36% | 374.945,00 |
| 25.03.2024 | 28,04 | 28,33 | 27,96 | 27,99 | 0,11% | 349.499,00 |
| 22.03.2024 | 28,21 | 28,21 | 27,85 | 27,96 | -0,36% | 543.408,00 |
| 21.03.2024 | 28,05 | 28,53 | 27,83 | 28,06 | 0,25% | 687.071,00 |
| 20.03.2024 | 27,96 | 28,25 | 27,58 | 27,99 | 0,11% | 665.970,00 |
| 19.03.2024 | 28,08 | 28,54 | 27,93 | 27,96 | -0,50% | 486.132,00 |
| 18.03.2024 | 28,06 | 28,33 | 27,73 | 28,10 | -0,14% | 566.052,00 |
| 15.03.2024 | 28,23 | 28,67 | 28,13 | 28,14 | -1,02% | 920.025,00 |
| 14.03.2024 | 28,94 | 28,94 | 28,20 | 28,43 | -1,80% | 430.320,00 |
| 13.03.2024 | 29,12 | 29,35 | 28,55 | 28,95 | -0,52% | 539.958,00 |
| 12.03.2024 | 28,78 | 29,28 | 28,73 | 29,10 | 0,73% | 469.776,00 |
| 11.03.2024 | 28,60 | 28,93 | 28,42 | 28,89 | 0,66% | 520.868,00 |
| 08.03.2024 | 28,39 | 28,77 | 28,32 | 28,70 | 1,56% | 587.299,00 |
| 07.03.2024 | 27,96 | 28,32 | 27,84 | 28,26 | 1,58% | 710.926,00 |
| 06.03.2024 | 27,89 | 28,24 | 27,60 | 27,82 | 0,36% | 627.093,00 |
| 05.03.2024 | 28,07 | 28,39 | 27,67 | 27,72 | -1,56% | 633.968,00 |
| 04.03.2024 | 28,58 | 28,61 | 28,08 | 28,16 | -1,95% | 697.556,00 |
| 01.03.2024 | 28,60 | 28,83 | 28,31 | 28,72 | 0,60% | 539.658,00 |
| 29.02.2024 | 28,94 | 29,05 | 28,47 | 28,55 | -0,24% | 494.418,00 |
| 28.02.2024 | 28,53 | 28,86 | 28,38 | 28,62 | -0,28% | 568.745,00 |
| 27.02.2024 | 28,89 | 28,93 | 28,49 | 28,70 | -0,10% | 599.105,00 |
| 26.02.2024 | 29,37 | 29,48 | 28,67 | 28,73 | -2,58% | 503.800,00 |
| 23.02.2024 | 29,45 | 29,88 | 29,39 | 29,49 | -0,17% | 387.894,00 |
| 22.02.2024 | 30,02 | 30,02 | 29,33 | 29,54 | -1,53% | 410.681,00 |
| 21.02.2024 | 30,11 | 30,47 | 29,78 | 30,00 | 0,03% | 600.584,00 |
| 20.02.2024 | 29,99 | 30,52 | 29,89 | 29,99 | -0,89% | 545.101,00 |
| 16.02.2024 | 30,43 | 30,63 | 30,10 | 30,26 | -1,24% | 683.269,00 |
| 15.02.2024 | 30,18 | 30,76 | 30,10 | 30,64 | 1,93% | 608.014,00 |
| 14.02.2024 | 30,41 | 30,55 | 29,96 | 30,06 | -0,27% | 421.915,00 |
| 13.02.2024 | 31,27 | 31,32 | 29,82 | 30,14 | -5,96% | 880.203,00 |
| 12.02.2024 | 31,33 | 32,26 | 31,33 | 32,05 | 2,14% | 595.915,00 |
| 09.02.2024 | 31,81 | 31,83 | 31,19 | 31,38 | -1,23% | 589.612,00 |
| 08.02.2024 | 31,90 | 32,00 | 31,49 | 31,77 | -0,35% | 467.208,00 |
| 07.02.2024 | 32,34 | 32,39 | 31,61 | 31,88 | -0,50% | 641.417,00 |
| 06.02.2024 | 30,63 | 32,20 | 30,16 | 32,04 | 3,12% | 916.034,00 |
| 05.02.2024 | 31,52 | 31,67 | 31,02 | 31,07 | -2,36% | 775.734,00 |
| 02.02.2024 | 31,94 | 32,12 | 31,40 | 31,82 | -1,46% | 389.676,00 |
| 01.02.2024 | 31,75 | 32,34 | 31,64 | 32,29 | 2,12% | 479.275,00 |
| 31.01.2024 | 32,63 | 32,71 | 31,60 | 31,62 | -2,86% | 434.343,00 |
| 30.01.2024 | 32,75 | 32,91 | 32,54 | 32,55 | -1,18% | 277.192,00 |
| 29.01.2024 | 32,75 | 33,00 | 32,57 | 32,94 | 0,40% | 334.523,00 |
| 26.01.2024 | 32,83 | 33,03 | 32,72 | 32,81 | 0,61% | 294.190,00 |
| 25.01.2024 | 32,00 | 32,63 | 31,91 | 32,61 | 2,97% | 301.304,00 |
| 24.01.2024 | 32,30 | 32,44 | 31,65 | 31,67 | -1,55% | 280.492,00 |
| 23.01.2024 | 32,43 | 32,63 | 31,98 | 32,17 | 0,44% | 321.214,00 |
| 22.01.2024 | 31,99 | 32,25 | 31,81 | 32,03 | 0,91% | 387.095,00 |
| 19.01.2024 | 31,89 | 31,89 | 31,33 | 31,74 | 0,16% | 262.305,00 |
| 18.01.2024 | 31,47 | 31,83 | 31,42 | 31,69 | 0,60% | 314.822,00 |
| 17.01.2024 | 31,18 | 31,78 | 31,10 | 31,50 | -0,28% | 441.823,00 |
| 16.01.2024 | 31,83 | 31,95 | 31,47 | 31,59 | -1,62% | 389.576,00 |
| 12.01.2024 | 32,20 | 32,34 | 31,83 | 32,11 | 0,47% | 431.706,00 |
| 11.01.2024 | 31,60 | 31,99 | 31,34 | 31,96 | 0,79% | 473.845,00 |
| 10.01.2024 | 31,38 | 31,81 | 31,38 | 31,71 | 0,76% | 420.382,00 |
| 09.01.2024 | 31,14 | 31,58 | 31,14 | 31,47 | 0,13% | 313.228,00 |
| 08.01.2024 | 30,54 | 31,45 | 30,54 | 31,43 | 2,91% | 408.430,00 |
| 05.01.2024 | 30,43 | 30,82 | 30,31 | 30,54 | -0,23% | 434.982,00 |
| 04.01.2024 | 30,43 | 30,69 | 30,07 | 30,61 | 0,10% | 629.098,00 |
| 03.01.2024 | 31,73 | 31,74 | 30,49 | 30,58 | -4,02% | 541.990,00 |
| 02.01.2024 | 31,49 | 32,02 | 31,45 | 31,86 | 0,57% | 528.473,00 |
| 29.12.2023 | 31,92 | 32,01 | 31,61 | 31,68 | -0,85% | 351.261,00 |
| 28.12.2023 | 31,90 | 32,16 | 31,78 | 31,95 | -0,06% | 309.076,00 |
| 27.12.2023 | 32,23 | 32,25 | 31,86 | 31,97 | -0,78% | 305.124,00 |
| 26.12.2023 | 32,25 | 32,42 | 31,95 | 32,22 | 0,19% | 431.999,00 |
| 22.12.2023 | 31,72 | 32,33 | 31,52 | 32,16 | 1,23% | 388.402,00 |
| 21.12.2023 | 31,91 | 32,14 | 31,40 | 31,77 | 0,79% | 286.479,00 |
| 20.12.2023 | 32,01 | 32,20 | 31,46 | 31,52 | -2,17% | 473.548,00 |
| 19.12.2023 | 32,47 | 32,49 | 31,99 | 32,22 | 0,47% | 478.249,00 |
| 18.12.2023 | 31,91 | 32,29 | 31,65 | 32,07 | 1,01% | 467.578,00 |
| 15.12.2023 | 32,23 | 32,30 | 31,44 | 31,75 | -1,31% | 1.844.674,00 |
| 14.12.2023 | 32,51 | 32,80 | 32,09 | 32,17 | 0,56% | 726.547,00 |
| 13.12.2023 | 31,16 | 32,14 | 30,81 | 31,99 | 2,53% | 635.143,00 |
| 12.12.2023 | 31,09 | 31,25 | 30,65 | 31,20 | -0,10% | 573.166,00 |
| 11.12.2023 | 31,00 | 31,23 | 30,83 | 31,23 | 0,97% | 439.430,00 |
| 08.12.2023 | 31,00 | 31,21 | 30,43 | 30,93 | -0,10% | 441.312,00 |
| 07.12.2023 | 30,83 | 30,98 | 30,61 | 30,96 | 0,39% | 392.971,00 |