90,070$
-0,14%
Echtzeit-Aktienkurs EnerSys Corp.
Bid:
Ask:
Aktienkurse zur EnerSys Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 256.456,00 |
| 17.04.2024 | 90,69 | 90,99 | 89,36 | 89,42 | -0,81% | 286.412,00 |
| 16.04.2024 | 89,48 | 90,63 | 89,21 | 90,15 | -0,27% | 162.841,00 |
| 15.04.2024 | 91,54 | 92,21 | 89,61 | 90,39 | -0,57% | 295.738,00 |
| 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% | 149.660,00 |
| 10.04.2024 | 90,33 | 91,03 | 89,91 | 90,72 | -2,04% | 227.244,00 |
| 09.04.2024 | 91,60 | 92,61 | 90,65 | 92,61 | 1,41% | 213.523,00 |
| 08.04.2024 | 92,03 | 92,44 | 91,17 | 91,32 | 0,25% | 191.876,00 |
| 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% | 153.285,00 |
| 03.04.2024 | 89,90 | 92,03 | 89,90 | 91,53 | 1,00% | 205.681,00 |
| 02.04.2024 | 92,04 | 92,70 | 90,21 | 90,62 | -2,56% | 238.529,00 |
| 01.04.2024 | 94,58 | 94,58 | 92,87 | 93,00 | -1,55% | 172.555,00 |
| 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% | 174.206,00 |
| 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% | 275.404,00 |
| 20.03.2024 | 89,90 | 92,34 | 89,63 | 92,10 | 2,45% | 280.293,00 |
| 19.03.2024 | 89,64 | 90,53 | 89,30 | 89,90 | 0,18% | 408.731,00 |
| 18.03.2024 | 91,23 | 92,07 | 89,71 | 89,74 | -1,59% | 331.553,00 |
| 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% | 182.393,00 |
| 13.03.2024 | 92,39 | 93,18 | 91,73 | 92,30 | -0,37% | 164.898,00 |
| 12.03.2024 | 93,18 | 93,28 | 91,92 | 92,64 | -0,78% | 119.315,00 |
| 11.03.2024 | 93,36 | 93,39 | 92,37 | 93,37 | -0,47% | 132.359,00 |
| 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% | 229.514,00 |
| 06.03.2024 | 91,66 | 92,45 | 91,37 | 91,53 | 1,26% | 258.711,00 |
| 05.03.2024 | 92,01 | 92,38 | 90,00 | 90,39 | -2,45% | 178.138,00 |
| 04.03.2024 | 92,27 | 93,02 | 91,85 | 92,66 | 0,91% | 212.595,00 |
| 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% | 106.054,00 |
| 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 |
| 31.01.2024 | 98,88 | 99,01 | 95,13 | 95,57 | -3,32% | 198.712,00 |
| 30.01.2024 | 97,64 | 99,20 | 97,42 | 98,85 | 0,71% | 165.484,00 |
| 29.01.2024 | 96,79 | 98,38 | 96,60 | 98,15 | 1,21% | 128.080,00 |
| 26.01.2024 | 97,37 | 97,76 | 96,37 | 96,98 | -0,07% | 170.736,00 |
| 25.01.2024 | 97,73 | 98,12 | 96,69 | 97,05 | 1,01% | 193.452,00 |
| 24.01.2024 | 99,51 | 99,51 | 95,97 | 96,08 | -2,07% | 166.161,00 |
| 23.01.2024 | 100,05 | 100,76 | 97,58 | 98,11 | -0,59% | 214.756,00 |
| 22.01.2024 | 99,00 | 99,97 | 98,24 | 98,69 | 1,01% | 169.380,00 |
| 19.01.2024 | 97,55 | 98,06 | 95,64 | 97,70 | 0,58% | 135.304,00 |
| 18.01.2024 | 97,30 | 97,94 | 96,05 | 97,14 | 0,56% | 132.799,00 |
| 17.01.2024 | 95,96 | 96,62 | 95,47 | 96,60 | -0,61% | 152.835,00 |
| 16.01.2024 | 97,02 | 97,61 | 96,60 | 97,19 | -0,78% | 202.924,00 |
| 12.01.2024 | 99,90 | 100,09 | 97,69 | 97,95 | -0,56% | 157.295,00 |
| 11.01.2024 | 98,85 | 99,50 | 97,00 | 98,50 | -0,35% | 253.623,00 |
| 10.01.2024 | 98,99 | 99,40 | 98,04 | 98,85 | 0,01% | 204.657,00 |
| 09.01.2024 | 97,63 | 99,16 | 97,56 | 98,84 | -0,13% | 224.266,00 |
| 08.01.2024 | 96,76 | 98,98 | 96,50 | 98,97 | 2,58% | 317.725,00 |
| 05.01.2024 | 94,50 | 96,77 | 94,50 | 96,48 | 1,04% | 234.157,00 |
| 04.01.2024 | 95,87 | 95,87 | 94,60 | 95,49 | 0,14% | 239.711,00 |
| 03.01.2024 | 97,91 | 97,91 | 94,87 | 95,36 | -3,41% | 260.541,00 |
| 02.01.2024 | 100,00 | 100,72 | 97,94 | 98,73 | -2,21% | 320.212,00 |
| 29.12.2023 | 102,49 | 102,93 | 100,88 | 100,96 | -1,95% | 208.731,00 |
| 28.12.2023 | 103,00 | 104,03 | 102,46 | 102,97 | -0,51% | 202.065,00 |
| 27.12.2023 | 103,66 | 104,05 | 103,03 | 103,50 | -0,20% | 140.022,00 |
| 26.12.2023 | 102,55 | 104,05 | 102,55 | 103,71 | 1,13% | 139.820,00 |
| 22.12.2023 | 102,48 | 103,19 | 101,89 | 102,55 | 0,58% | 190.979,00 |
| 21.12.2023 | 100,61 | 102,04 | 100,16 | 101,96 | 2,79% | 432.309,00 |
| 20.12.2023 | 101,50 | 103,55 | 98,92 | 99,19 | 2,52% | 827.889,00 |
| 19.12.2023 | 96,99 | 98,26 | 95,89 | 96,75 | 0,73% | 312.099,00 |
| 18.12.2023 | 98,39 | 98,39 | 95,96 | 96,05 | -1,88% | 473.704,00 |
| 15.12.2023 | 99,87 | 100,17 | 97,43 | 97,89 | -1,64% | 658.769,00 |
| 14.12.2023 | 98,58 | 100,45 | 98,37 | 99,52 | 2,78% | 286.415,00 |
| 13.12.2023 | 92,57 | 97,10 | 92,40 | 96,83 | 4,49% | 336.128,00 |
| 12.12.2023 | 92,80 | 93,48 | 91,69 | 92,67 | -0,11% | 219.426,00 |
| 11.12.2023 | 92,40 | 93,34 | 92,40 | 92,77 | 0,35% | 215.651,00 |
| 08.12.2023 | 90,86 | 92,54 | 90,86 | 92,45 | 1,91% | 189.956,00 |
| 07.12.2023 | 90,15 | 90,82 | 89,50 | 90,72 | 0,76% | 322.270,00 |
| 06.12.2023 | 90,64 | 91,74 | 89,98 | 90,04 | 0,39% | 289.238,00 |
| 05.12.2023 | 91,33 | 91,33 | 89,51 | 89,69 | -2,10% | 188.618,00 |
| 04.12.2023 | 91,08 | 92,66 | 91,08 | 91,61 | -0,29% | 160.514,00 |
| 01.12.2023 | 88,69 | 92,40 | 88,68 | 91,88 | 3,84% | 244.856,00 |
| 30.11.2023 | 88,97 | 89,35 | 87,97 | 88,48 | 0,20% | 413.952,00 |
| 29.11.2023 | 89,54 | 89,84 | 87,84 | 88,30 | -0,08% | 225.292,00 |
| 28.11.2023 | 89,14 | 90,14 | 88,17 | 88,37 | -0,96% | 252.078,00 |
| 27.11.2023 | 89,43 | 89,43 | 88,25 | 89,23 | -0,65% | 257.785,00 |