Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 89,06 | 91,69 | 89,06 | 90,24 | 0,42% | - |
25.02.2021 | 93,20 | 93,40 | 89,28 | 89,86 | -3,80% | - |
24.02.2021 | 92,21 | 94,16 | 91,91 | 93,41 | 2,27% | - |
23.02.2021 | 90,29 | 91,70 | 89,08 | 91,33 | -0,08% | - |
22.02.2021 | 90,54 | 91,76 | 90,42 | 91,40 | -0,04% | - |
19.02.2021 | 91,27 | 91,77 | 90,30 | 91,44 | 3,26% | - |
18.02.2021 | 88,50 | 89,19 | 87,77 | 88,55 | -2,08% | - |
17.02.2021 | 90,60 | 90,61 | 90,34 | 90,43 | -1,77% | - |
16.02.2021 | 92,38 | 92,66 | 91,15 | 92,06 | -0,71% | - |
12.02.2021 | 92,86 | 93,83 | 92,16 | 92,72 | -0,39% | - |
11.02.2021 | 91,26 | 93,68 | 90,20 | 93,08 | -0,99% | - |
10.02.2021 | 95,14 | 96,04 | 93,70 | 94,01 | -0,63% | - |
09.02.2021 | 92,85 | 94,66 | 92,30 | 94,61 | 1,23% | - |
08.02.2021 | 93,64 | 93,92 | 92,25 | 93,46 | 3,29% | - |
05.02.2021 | 88,90 | 90,56 | 88,47 | 90,49 | 2,52% | - |
04.02.2021 | 88,44 | 89,43 | 88,15 | 88,26 | 1,42% | - |
03.02.2021 | 86,05 | 87,38 | 85,88 | 87,03 | -0,12% | - |
02.02.2021 | 86,21 | 87,47 | 86,05 | 87,13 | 2,16% | - |
01.02.2021 | 84,24 | 85,58 | 83,40 | 85,29 | 3,91% | - |
29.01.2021 | 82,09 | 82,09 | 82,08 | 82,08 | -3,65% | - |
28.01.2021 | 85,41 | 85,99 | 84,59 | 85,19 | 0,17% | - |
27.01.2021 | 84,55 | 86,35 | 84,00 | 85,05 | -3,35% | - |
26.01.2021 | 89,67 | 89,69 | 87,73 | 88,00 | -3,14% | - |
25.01.2021 | 90,65 | 90,85 | 90,65 | 90,85 | -2,62% | - |
22.01.2021 | 91,03 | 93,48 | 90,93 | 93,29 | 0,89% | - |
21.01.2021 | 91,62 | 92,68 | 91,14 | 92,46 | 1,31% | - |
20.01.2021 | 90,76 | 91,32 | 89,38 | 91,27 | 1,59% | - |
19.01.2021 | 88,86 | 91,62 | 88,22 | 89,84 | 2,45% | - |
15.01.2021 | 87,34 | 88,80 | 87,01 | 87,70 | -3,00% | - |
14.01.2021 | 89,81 | 91,53 | 89,54 | 90,41 | 0,21% | - |
13.01.2021 | 90,29 | 90,91 | 88,40 | 90,22 | -1,27% | - |
12.01.2021 | 90,16 | 91,41 | 89,72 | 91,38 | 2,01% | - |
11.01.2021 | 88,69 | 89,93 | 87,45 | 89,58 | 0,53% | - |
08.01.2021 | 90,94 | 91,25 | 87,57 | 89,10 | -2,63% | - |
07.01.2021 | 91,57 | 92,22 | 90,63 | 91,51 | 1,53% | - |
06.01.2021 | 89,08 | 90,87 | 88,60 | 90,13 | 6,51% | - |
05.01.2021 | 82,77 | 84,95 | 82,37 | 84,63 | 4,08% | - |
04.01.2021 | 83,61 | 83,61 | 80,42 | 81,31 | -2,49% | - |
31.12.2020 | 83,38 | 83,93 | 82,82 | 83,39 | 0,14% | - |
30.12.2020 | 82,90 | 83,56 | 82,56 | 83,27 | 2,23% | - |
29.12.2020 | 82,43 | 82,73 | 81,05 | 81,45 | -4,40% | - |
28.12.2020 | 84,59 | 85,98 | 81,77 | 85,19 | 2,83% | - |
24.12.2020 | 82,77 | 85,24 | 82,04 | 82,85 | -0,61% | - |
23.12.2020 | 82,17 | 83,82 | 82,17 | 83,36 | 1,04% | - |
22.12.2020 | 83,03 | 83,36 | 81,56 | 82,50 | 0,12% | - |
21.12.2020 | 80,73 | 82,97 | 80,70 | 82,40 | -1,79% | - |
18.12.2020 | 84,92 | 86,17 | 82,75 | 83,91 | -1,52% | - |
17.12.2020 | 83,90 | 85,31 | 83,10 | 85,20 | 1,09% | - |
16.12.2020 | 84,62 | 84,68 | 83,38 | 84,29 | -0,64% | - |
15.12.2020 | 84,02 | 85,54 | 83,79 | 84,83 | 0,47% | - |
14.12.2020 | 84,42 | 84,43 | 84,42 | 84,43 | -0,89% | - |
11.12.2020 | 85,24 | 85,75 | 83,84 | 85,19 | 0,25% | - |
10.12.2020 | 84,71 | 85,35 | 83,42 | 84,98 | -0,33% | - |
09.12.2020 | 86,84 | 86,88 | 83,92 | 85,26 | 1,81% | - |
08.12.2020 | 84,09 | 86,23 | 83,12 | 83,74 | 0,72% | - |
07.12.2020 | 83,61 | 83,94 | 82,73 | 83,15 | -0,42% | - |
04.12.2020 | 83,03 | 84,06 | 81,56 | 83,50 | 2,83% | - |
03.12.2020 | 81,20 | 81,20 | 81,20 | 81,20 | -1,43% | - |
02.12.2020 | 82,39 | 84,28 | 78,33 | 82,38 | -0,16% | - |
01.12.2020 | 83,15 | 83,16 | 81,25 | 82,51 | 1,06% | - |
30.11.2020 | 82,02 | 82,55 | 80,88 | 81,64 | -1,59% | - |
27.11.2020 | 82,71 | 84,40 | 82,08 | 82,96 | -1,82% | - |
25.11.2020 | 82,82 | 84,51 | 82,07 | 84,50 | 0,97% | - |
24.11.2020 | 83,60 | 84,37 | 82,84 | 83,68 | 3,28% | - |
23.11.2020 | 81,28 | 82,00 | 80,91 | 81,02 | 1,29% | - |
20.11.2020 | 79,74 | 80,53 | 78,75 | 79,99 | -1,30% | - |
19.11.2020 | 81,38 | 81,38 | 79,68 | 81,05 | -0,88% | - |
18.11.2020 | 83,93 | 84,56 | 81,74 | 81,77 | -0,37% | - |
17.11.2020 | 81,73 | 84,34 | 81,50 | 82,07 | -1,16% | - |
16.11.2020 | 82,95 | 83,81 | 81,57 | 83,03 | 3,89% | - |
13.11.2020 | 79,90 | 80,32 | 78,34 | 79,92 | 1,73% | - |
12.11.2020 | 80,69 | 81,08 | 77,31 | 78,56 | -1,37% | - |
11.11.2020 | 81,78 | 82,59 | 78,19 | 79,66 | -4,06% | - |
10.11.2020 | 83,61 | 84,75 | 82,20 | 83,03 | 1,89% | - |
09.11.2020 | 83,06 | 83,84 | 81,49 | 81,49 | 8,41% | - |
06.11.2020 | 75,35 | 76,01 | 74,43 | 75,17 | 0,96% | - |
05.11.2020 | 74,45 | 74,46 | 74,45 | 74,45 | 4,57% | - |
04.11.2020 | 69,79 | 73,32 | 69,79 | 71,20 | -4,16% | - |
03.11.2020 | 76,24 | 76,50 | 73,50 | 74,29 | 0,66% | - |
02.11.2020 | 74,49 | 75,17 | 72,96 | 73,80 | 3,40% | - |
30.10.2020 | 71,05 | 72,05 | 69,94 | 71,37 | 0,23% | - |
29.10.2020 | 69,67 | 71,55 | 69,31 | 71,21 | 2,45% | - |
28.10.2020 | 69,35 | 70,69 | 69,04 | 69,51 | -3,83% | - |
27.10.2020 | 72,35 | 73,14 | 70,57 | 72,27 | -0,68% | - |
26.10.2020 | 73,09 | 73,13 | 71,54 | 72,77 | -4,21% | - |
23.10.2020 | 73,84 | 75,96 | 73,44 | 75,96 | 1,12% | - |
22.10.2020 | 73,51 | 75,12 | 72,39 | 75,12 | 4,51% | - |
21.10.2020 | 74,18 | 74,84 | 0,00 | 71,88 | -0,56% | - |
20.10.2020 | 74,83 | 74,95 | 72,28 | 72,28 | -1,18% | - |
19.10.2020 | 73,03 | 74,18 | 72,77 | 73,14 | 0,00% | - |
16.10.2020 | 72,75 | 74,08 | 72,37 | 73,14 | 0,40% | - |
15.10.2020 | 71,81 | 73,54 | 71,33 | 72,85 | 0,71% | - |
14.10.2020 | 73,66 | 73,84 | 71,08 | 72,34 | -0,17% | - |
13.10.2020 | 72,52 | 73,92 | 71,92 | 72,46 | -1,37% | - |
12.10.2020 | 74,01 | 74,65 | 0,00 | 73,46 | 0,49% | - |
09.10.2020 | 73,63 | 74,29 | 72,51 | 73,10 | -0,75% | - |
08.10.2020 | 73,70 | 74,09 | 72,79 | 73,66 | 1,56% | - |
07.10.2020 | 71,80 | 72,96 | 71,49 | 72,53 | 2,62% | - |
06.10.2020 | 71,37 | 73,11 | 70,48 | 70,67 | 1,71% | - |
05.10.2020 | 70,75 | 71,78 | 69,49 | 69,49 | 1,21% | - |