EnerSys ENS
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$189,59+6,06 (+3,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $185,20 | +0,91 % | $182,51 | $187,66 | $181,16 | 366,07K |
| 2026-09-30 | $183,53 | +0,79 % | $183,09 | $185,22 | $181,06 | 674,30K |
| 2026-09-29 | $182,10 | +2,31 % | $180,65 | $182,71 | $178,82 | 398,20K |
| 2026-09-28 | $177,98 | -0,51 % | $177,13 | $178,75 | $174,21 | 432,00K |
| 2026-09-25 | $178,89 | +0,99 % | $176,95 | $180,80 | $176,84 | 362,60K |
| 2026-09-24 | $177,13 | -1,31 % | $177,01 | $179,19 | $175,09 | 466,20K |
| 2026-09-23 | $179,49 | -0,15 % | $178,38 | $179,93 | $175,59 | 416,50K |
| 2026-09-22 | $179,76 | +0,66 % | $178,58 | $180,43 | $177,85 | 342,10K |
| 2026-09-21 | $178,58 | +0,26 % | $181,61 | $181,61 | $177,21 | 678,10K |
| 2026-09-18 | $178,12 | +1,39 % | $176,73 | $178,14 | $173,07 | 1,66M |
| 2026-09-17 | $175,68 | +2,22 % | $176,84 | $177,42 | $173,68 | 457,70K |
| 2026-09-16 | $171,87 | +0,71 % | $172,53 | $173,78 | $169,97 | 375,30K |
| 2026-09-15 | $170,66 | +0,77 % | $171,78 | $171,78 | $168,80 | 641,60K |
| 2026-09-14 | $169,35 | -5,63 % | $173,10 | $173,12 | $168,72 | 467,60K |
| 2026-09-11 | $179,45 | +0,24 % | $181,82 | $182,12 | $178,59 | 698,60K |
| 2026-09-10 | $179,02 | -0,04 % | $177,03 | $180,20 | $175,69 | 335,00K |
| 2026-09-09 | $179,10 | -0,79 % | $180,06 | $181,70 | $178,40 | 496,20K |
| 2026-09-08 | $180,52 | -0,76 % | $182,12 | $183,99 | $180,32 | 402,80K |
| 2026-09-04 | $181,91 | +1,07 % | $181,00 | $184,02 | $179,96 | 375,10K |
| 2026-09-03 | $179,99 | -0,05 % | $183,03 | $183,49 | $177,12 | 431,50K |
| 2026-09-02 | $180,08 | -0,56 % | $184,07 | $184,07 | $177,80 | 899,70K |
| 2026-09-01 | $181,09 | -1,51 % | $182,64 | $183,75 | $178,68 | 734,10K |
| 2026-08-31 | $183,86 | -0,86 % | $187,35 | $187,35 | $181,07 | 874,00K |
| 2026-08-28 | $185,46 | -2,89 % | $191,22 | $191,62 | $185,11 | 384,80K |
| 2026-08-27 | $190,98 | -1,02 % | $195,20 | $195,20 | $189,54 | 362,50K |
| 2026-08-26 | $192,95 | -0,69 % | $195,15 | $196,13 | $191,31 | 378,50K |
| 2026-08-25 | $194,29 | +3,63 % | $192,31 | $196,00 | $188,31 | 502,60K |
| 2026-08-24 | $187,49 | -1,20 % | $187,60 | $190,18 | $185,12 | 434,90K |
| 2026-08-21 | $189,76 | -0,11 % | $191,65 | $192,01 | $188,38 | 468,80K |
| 2026-08-20 | $189,97 | -2,05 % | $191,80 | $193,62 | $187,69 | 408,50K |
| 2026-08-19 | $193,95 | -3,30 % | $202,57 | $202,75 | $193,03 | 551,80K |
| 2026-08-18 | $200,56 | -0,88 % | $198,13 | $201,74 | $195,23 | 580,50K |
| 2026-08-17 | $202,34 | -0,52 % | $205,03 | $206,56 | $201,29 | 582,30K |
| 2026-08-14 | $203,40 | +3,05 % | $196,00 | $208,74 | $194,43 | 662,90K |
| 2026-08-13 | $197,38 | +5,71 % | $211,00 | $217,00 | $192,36 | 1,48M |
| 2026-08-12 | $186,72 | +0,27 % | $192,25 | $193,47 | $186,13 | 695,50K |
| 2026-08-11 | $186,21 | -0,05 % | $188,57 | $192,42 | $185,84 | 512,70K |
| 2026-08-10 | $186,30 | -2,83 % | $193,00 | $193,00 | $185,84 | 345,30K |
| 2026-08-07 | $191,72 | +2,28 % | $189,42 | $193,69 | $186,34 | 469,50K |
| 2026-08-06 | $187,45 | -1,27 % | $189,62 | $193,74 | $187,26 | 337,50K |
| 2026-08-05 | $189,87 | -1,98 % | $191,02 | $197,03 | $189,76 | 425,80K |
| 2026-08-04 | $193,70 | +2,57 % | $194,64 | $195,32 | $191,28 | 423,00K |
| 2026-08-03 | $188,84 | +1,50 % | $183,18 | $191,00 | $181,73 | 281,50K |
| 2026-07-31 | $186,05 | +0,70 % | $191,45 | $194,25 | $184,03 | 332,30K |
| 2026-07-30 | $184,75 | +4,71 % | $185,32 | $189,12 | $184,68 | 581,40K |
| 2026-07-29 | $176,44 | -3,88 % | $182,74 | $184,30 | $175,64 | 655,80K |
| 2026-07-28 | $183,57 | -3,51 % | $185,21 | $186,02 | $177,50 | 480,10K |
| 2026-07-27 | $190,24 | -0,27 % | $191,48 | $191,81 | $184,36 | 341,20K |
| 2026-07-24 | $190,75 | -4,65 % | $198,46 | $198,86 | $189,25 | 423,60K |
| 2026-07-23 | $200,05 | -0,63 % | $198,51 | $204,17 | $198,51 | 379,40K |
| 2026-07-22 | $201,31 | 0,00 % | $196,91 | $205,05 | $196,63 | 419,60K |
| 2026-07-21 | $201,31 | +4,70 % | $197,45 | $202,38 | $195,53 | 448,40K |
| 2026-07-20 | $192,28 | -2,17 % | $199,47 | $200,96 | $192,14 | 373,10K |
| 2026-07-17 | $196,55 | +0,64 % | $188,53 | $197,04 | $187,00 | 441,80K |
| 2026-07-16 | $195,30 | -3,45 % | $196,83 | $198,27 | $192,37 | 437,40K |
| 2026-07-15 | $202,27 | +0,52 % | $202,80 | $203,84 | $198,46 | 312,60K |
| 2026-07-14 | $201,23 | +0,07 % | $207,56 | $208,89 | $200,08 | 392,80K |
| 2026-07-13 | $201,09 | -2,23 % | $202,51 | $205,07 | $200,39 | 322,20K |
| 2026-07-10 | $205,68 | -0,30 % | $205,24 | $207,80 | $202,91 | 285,90K |
| 2026-07-09 | $206,29 | +3,31 % | $206,53 | $209,58 | $205,19 | 365,80K |
| 2026-07-08 | $199,68 | +1,89 % | $194,21 | $200,61 | $194,18 | 447,90K |
| 2026-07-07 | $195,98 | -8,12 % | $207,44 | $208,59 | $194,99 | 763,20K |
| 2026-07-06 | $213,31 | +3,21 % | $207,57 | $216,87 | $207,09 | 488,70K |
| 2026-07-02 | $206,68 | -6,25 % | $218,75 | $220,08 | $205,01 | 755,10K |
| 2026-07-01 | $220,46 | -5,71 % | $227,97 | $229,84 | $219,48 | 539,10K |
| 2026-06-30 | $233,82 | +4,32 % | $227,82 | $234,34 | $227,78 | 540,60K |
| 2026-06-29 | $224,13 | +1,00 % | $223,00 | $224,75 | $217,43 | 488,40K |
| 2026-06-26 | $221,90 | -1,96 % | $221,98 | $226,16 | $215,69 | 2,56M |
| 2026-06-25 | $226,34 | +3,38 % | $224,58 | $230,69 | $220,62 | 560,30K |
| 2026-06-24 | $218,94 | -2,01 % | $221,94 | $225,00 | $217,10 | 874,00K |
| 2026-06-23 | $223,43 | -4,08 % | $224,73 | $228,41 | $218,16 | 454,90K |
| 2026-06-22 | $232,94 | +2,19 % | $230,00 | $233,09 | $228,27 | 514,30K |
| 2026-06-18 | $227,95 | +0,12 % | $231,57 | $235,00 | $227,37 | 875,80K |
| 2026-06-17 | $227,68 | +0,43 % | $229,19 | $234,45 | $227,54 | 378,60K |
| 2026-06-16 | $226,70 | -2,04 % | $233,23 | $237,52 | $226,06 | 357,30K |
| 2026-06-15 | $231,42 | +3,19 % | $230,45 | $231,64 | $223,83 | 646,90K |
| 2026-06-12 | $224,26 | +0,60 % | $227,34 | $231,00 | $223,80 | 627,70K |
| 2026-06-11 | $222,92 | +0,98 % | $225,69 | $231,39 | $214,14 | 756,20K |
| 2026-06-10 | $220,76 | -2,56 % | $225,73 | $231,73 | $218,50 | 564,60K |
| 2026-06-09 | $226,55 | -0,82 % | $231,11 | $233,51 | $217,06 | 619,50K |
| 2026-06-08 | $228,42 | +0,59 % | $231,35 | $233,22 | $226,30 | 332,10K |
| 2026-06-05 | $227,08 | -4,73 % | $233,01 | $233,90 | $223,45 | 352,10K |
| 2026-06-04 | $238,35 | -0,75 % | $235,81 | $241,42 | $232,92 | 422,40K |
| 2026-06-03 | $240,14 | +1,11 % | $237,52 | $240,79 | $236,01 | 470,80K |
| 2026-06-02 | $237,51 | +4,22 % | $231,15 | $237,97 | $230,15 | 353,70K |
| 2026-06-01 | $227,89 | -0,04 % | $223,53 | $228,64 | $222,11 | 397,90K |
| 2026-05-29 | $227,97 | -0,16 % | $231,48 | $232,33 | $225,50 | 496,40K |
| 2026-05-28 | $228,33 | -3,13 % | $233,72 | $233,87 | $224,20 | 608,90K |
| 2026-05-27 | $235,71 | -3,14 % | $241,69 | $242,72 | $233,88 | 477,30K |
| 2026-05-26 | $243,34 | +4,78 % | $236,36 | $243,80 | $232,50 | 680,90K |