Energizer Holdings, Inc. ENR
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$21,39-0,43 (-1,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,39 | -1,97 % | $21,99 | $22,03 | $21,36 | 937,90K |
| 2026-09-29 | $21,82 | -2,11 % | $22,30 | $22,70 | $21,77 | 718,00K |
| 2026-09-28 | $22,29 | +1,32 % | $21,66 | $22,55 | $21,54 | 756,60K |
| 2026-09-25 | $22,00 | -0,90 % | $22,30 | $22,30 | $21,83 | 745,60K |
| 2026-09-24 | $22,20 | +0,91 % | $21,91 | $22,48 | $21,71 | 805,00K |
| 2026-09-23 | $22,00 | -1,57 % | $22,22 | $22,35 | $21,60 | 823,20K |
| 2026-09-22 | $22,35 | +3,33 % | $22,05 | $22,66 | $22,01 | 1,16M |
| 2026-09-21 | $21,63 | +1,17 % | $21,53 | $22,02 | $21,50 | 860,60K |
| 2026-09-18 | $21,38 | -1,70 % | $21,55 | $21,61 | $21,01 | 1,90M |
| 2026-09-17 | $21,75 | +4,82 % | $21,06 | $21,87 | $20,68 | 1,06M |
| 2026-09-16 | $20,75 | +1,42 % | $20,50 | $21,03 | $20,32 | 802,80K |
| 2026-09-15 | $20,46 | +0,94 % | $20,30 | $20,67 | $20,00 | 798,00K |
| 2026-09-14 | $20,27 | -1,51 % | $20,81 | $20,93 | $20,27 | 590,20K |
| 2026-09-11 | $20,58 | +2,69 % | $20,34 | $20,59 | $19,75 | 741,50K |
| 2026-09-10 | $20,04 | -0,79 % | $20,09 | $20,53 | $20,03 | 1,15M |
| 2026-09-09 | $20,20 | -3,81 % | $21,00 | $21,00 | $20,00 | 1,10M |
| 2026-09-08 | $21,00 | -1,08 % | $20,80 | $21,23 | $20,80 | 839,70K |
| 2026-09-04 | $21,23 | +2,81 % | $20,55 | $21,33 | $20,39 | 1,00M |
| 2026-09-03 | $20,65 | -1,29 % | $20,91 | $21,02 | $20,34 | 878,30K |
| 2026-09-02 | $20,92 | +0,72 % | $21,01 | $21,59 | $20,82 | 1,03M |
| 2026-09-01 | $20,77 | -4,64 % | $21,56 | $21,78 | $20,24 | 1,03M |
| 2026-08-31 | $21,78 | -2,20 % | $22,06 | $22,06 | $21,51 | 894,30K |
| 2026-08-28 | $22,27 | +0,72 % | $21,94 | $22,55 | $21,94 | 954,80K |
| 2026-08-27 | $22,11 | +0,64 % | $21,55 | $22,23 | $21,51 | 742,80K |
| 2026-08-26 | $21,97 | +0,14 % | $22,09 | $22,39 | $21,88 | 663,50K |
| 2026-08-25 | $21,94 | +2,14 % | $21,54 | $21,97 | $20,95 | 1,22M |
| 2026-08-24 | $21,48 | +0,05 % | $21,65 | $22,10 | $21,33 | 1,04M |
| 2026-08-21 | $21,47 | +2,29 % | $21,08 | $21,56 | $21,04 | 961,00K |
| 2026-08-20 | $20,99 | -3,36 % | $21,44 | $21,48 | $20,29 | 1,11M |
| 2026-08-19 | $21,72 | -2,73 % | $22,20 | $22,76 | $21,66 | 1,01M |
| 2026-08-18 | $22,33 | -0,13 % | $22,62 | $22,74 | $22,26 | 1,11M |
| 2026-08-17 | $22,36 | -1,76 % | $22,47 | $22,77 | $22,29 | 1,11M |
| 2026-08-14 | $22,76 | +0,40 % | $22,60 | $23,03 | $22,47 | 694,10K |
| 2026-08-13 | $22,67 | -0,44 % | $22,77 | $22,95 | $22,31 | 907,90K |
| 2026-08-12 | $22,77 | +1,74 % | $22,27 | $22,92 | $22,00 | 1,02M |
| 2026-08-11 | $22,38 | +2,10 % | $21,77 | $22,45 | $21,64 | 644,50K |
| 2026-08-10 | $21,92 | -2,88 % | $22,23 | $22,54 | $21,65 | 930,80K |
| 2026-08-07 | $22,57 | +4,78 % | $21,92 | $22,89 | $21,75 | 1,28M |
| 2026-08-06 | $21,54 | -4,39 % | $22,30 | $22,49 | $21,39 | 1,29M |
| 2026-08-05 | $22,53 | +4,40 % | $20,99 | $23,09 | $20,85 | 1,92M |
| 2026-08-04 | $21,58 | +2,18 % | $20,00 | $21,77 | $19,03 | 2,20M |
| 2026-08-03 | $21,12 | +0,72 % | $21,27 | $21,91 | $21,06 | 1,25M |
| 2026-07-31 | $20,97 | -0,29 % | $20,99 | $21,25 | $20,73 | 1,46M |
| 2026-07-30 | $21,03 | -1,77 % | $21,41 | $21,67 | $20,91 | 665,70K |
| 2026-07-29 | $21,41 | -2,01 % | $21,63 | $21,81 | $21,17 | 691,50K |
| 2026-07-28 | $21,85 | +3,85 % | $21,40 | $22,10 | $21,40 | 829,00K |
| 2026-07-27 | $21,04 | +0,38 % | $21,20 | $21,50 | $21,00 | 980,70K |
| 2026-07-24 | $20,96 | +1,50 % | $20,87 | $21,24 | $20,72 | 1,08M |
| 2026-07-23 | $20,65 | +0,73 % | $20,19 | $20,68 | $19,89 | 1,31M |
| 2026-07-22 | $20,50 | +2,09 % | $20,28 | $21,04 | $20,28 | 991,30K |
| 2026-07-21 | $20,08 | -1,33 % | $20,21 | $20,43 | $19,55 | 973,80K |
| 2026-07-20 | $20,35 | +0,59 % | $20,44 | $20,66 | $19,81 | 1,13M |
| 2026-07-17 | $20,23 | -1,99 % | $20,51 | $20,90 | $20,17 | 1,10M |
| 2026-07-16 | $20,64 | -0,24 % | $20,48 | $21,02 | $20,48 | 1,40M |
| 2026-07-15 | $20,69 | +1,37 % | $20,26 | $20,93 | $20,26 | 856,40K |
| 2026-07-14 | $20,41 | -0,29 % | $20,56 | $20,62 | $19,96 | 738,80K |
| 2026-07-13 | $20,47 | 0,00 % | $20,50 | $20,63 | $19,99 | 1,10M |
| 2026-07-10 | $20,47 | +1,29 % | $20,50 | $21,05 | $20,37 | 999,00K |
| 2026-07-09 | $20,21 | +0,65 % | $20,00 | $20,48 | $19,85 | 597,40K |
| 2026-07-08 | $20,08 | -2,95 % | $20,40 | $20,46 | $19,99 | 817,30K |
| 2026-07-07 | $20,69 | -3,05 % | $21,67 | $22,00 | $20,37 | 838,00K |
| 2026-07-06 | $21,34 | -1,89 % | $21,75 | $21,85 | $21,00 | 667,90K |
| 2026-07-02 | $21,75 | -0,87 % | $22,09 | $22,40 | $21,48 | 743,40K |
| 2026-07-01 | $21,94 | +2,33 % | $21,47 | $22,13 | $21,46 | 805,20K |
| 2026-06-30 | $21,44 | -1,06 % | $21,41 | $21,51 | $20,89 | 1,42M |
| 2026-06-29 | $21,67 | -4,28 % | $22,52 | $22,52 | $21,66 | 795,80K |
| 2026-06-26 | $22,64 | +1,30 % | $22,32 | $22,72 | $22,25 | 1,40M |
| 2026-06-25 | $22,35 | -0,75 % | $22,39 | $23,25 | $22,11 | 784,80K |
| 2026-06-24 | $22,52 | +4,31 % | $22,15 | $23,04 | $22,00 | 1,38M |
| 2026-06-23 | $21,59 | +2,37 % | $21,32 | $22,15 | $21,10 | 1,12M |
| 2026-06-22 | $21,09 | -2,00 % | $21,41 | $21,41 | $20,73 | 1,03M |
| 2026-06-18 | $21,52 | +7,76 % | $20,33 | $21,80 | $20,28 | 2,19M |
| 2026-06-17 | $19,97 | -2,01 % | $20,35 | $20,74 | $19,84 | 1,03M |
| 2026-06-16 | $20,38 | +1,24 % | $20,30 | $20,69 | $20,24 | 1,04M |
| 2026-06-15 | $20,13 | -0,59 % | $20,48 | $20,75 | $20,06 | 1,03M |
| 2026-06-12 | $20,25 | +1,86 % | $20,02 | $20,61 | $20,02 | 873,00K |
| 2026-06-11 | $19,88 | +2,47 % | $19,34 | $19,88 | $19,21 | 694,60K |
| 2026-06-10 | $19,40 | -1,42 % | $19,66 | $20,06 | $19,37 | 875,00K |
| 2026-06-09 | $19,68 | 0,00 % | $19,82 | $20,11 | $19,44 | 702,80K |
| 2026-06-08 | $19,68 | +1,23 % | $19,30 | $20,15 | $19,29 | 1,12M |
| 2026-06-05 | $19,44 | +2,97 % | $18,98 | $19,65 | $18,98 | 999,00K |
| 2026-06-04 | $18,88 | +1,51 % | $19,01 | $19,25 | $18,60 | 750,80K |
| 2026-06-03 | $18,60 | +1,58 % | $18,32 | $18,62 | $18,04 | 867,80K |
| 2026-06-02 | $18,31 | -0,49 % | $18,24 | $18,42 | $17,88 | 1,58M |
| 2026-06-01 | $18,40 | +0,99 % | $17,97 | $18,63 | $17,80 | 1,62M |
| 2026-05-29 | $18,22 | -1,78 % | $18,45 | $18,66 | $18,18 | 1,03M |
| 2026-05-28 | $18,55 | -0,43 % | $18,62 | $18,81 | $18,33 | 650,70K |
| 2026-05-27 | $18,63 | +2,25 % | $18,54 | $19,23 | $18,50 | 1,06M |
| 2026-05-26 | $18,22 | +0,22 % | $18,54 | $18,67 | $18,00 | 1,43M |
| 2026-05-22 | $18,18 | +5,09 % | $17,49 | $18,21 | $17,43 | 1,08M |