36,420$
2,94%
Echtzeit-Aktienkurs Enerpac Tool Group Corp.
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 35,43 | 37,01 | 35,31 | 36,41 | 2,91% | 474.686,00 |
| 23.06.2026 | 35,65 | 35,83 | 35,30 | 35,38 | -2,29% | 369.459,00 |
| 22.06.2026 | 36,51 | 36,79 | 36,11 | 36,21 | -1,07% | 375.144,00 |
| 18.06.2026 | 35,74 | 36,82 | 35,74 | 36,60 | 3,30% | 1.007.697,00 |
| 17.06.2026 | 35,41 | 36,15 | 35,23 | 35,43 | -0,45% | 381.132,00 |
| 16.06.2026 | 35,81 | 35,95 | 35,37 | 35,59 | 0,59% | 304.813,00 |
| 15.06.2026 | 35,51 | 35,76 | 35,36 | 35,38 | 0,94% | 372.418,00 |
| 12.06.2026 | 35,45 | 35,52 | 34,91 | 35,05 | -0,48% | 252.363,00 |
| 11.06.2026 | 34,40 | 35,22 | 34,16 | 35,22 | 3,13% | 311.135,00 |
| 10.06.2026 | 35,14 | 35,28 | 33,99 | 34,15 | -2,54% | 374.724,00 |
| 09.06.2026 | 34,80 | 35,63 | 34,65 | 35,04 | 1,59% | 381.214,00 |
| 08.06.2026 | 33,30 | 34,73 | 33,25 | 34,49 | 3,11% | 726.358,00 |
| 05.06.2026 | 33,41 | 34,01 | 33,32 | 33,45 | 0,78% | 728.039,00 |
| 04.06.2026 | 33,40 | 33,40 | 32,96 | 33,19 | 0,51% | 763.699,00 |
| 03.06.2026 | 33,02 | 33,27 | 32,72 | 33,02 | -0,42% | 598.830,00 |
| 02.06.2026 | 33,00 | 33,53 | 32,84 | 33,16 | 0,70% | 544.862,00 |
| 01.06.2026 | 33,22 | 33,40 | 32,35 | 32,93 | -1,67% | 428.354,00 |
| 29.05.2026 | 33,97 | 34,05 | 33,40 | 33,49 | -0,95% | 567.738,00 |
| 28.05.2026 | 34,19 | 34,34 | 33,65 | 33,81 | -1,89% | 725.324,00 |
| 27.05.2026 | 34,98 | 35,17 | 34,28 | 34,46 | -0,86% | 317.932,00 |
| 26.05.2026 | 34,67 | 35,05 | 34,53 | 34,76 | 0,70% | 321.714,00 |
| 22.05.2026 | 34,37 | 34,61 | 34,14 | 34,52 | 0,97% | 210.753,00 |
| 21.05.2026 | 33,55 | 34,21 | 33,04 | 34,19 | 1,06% | 245.370,00 |
| 20.05.2026 | 33,13 | 33,96 | 32,71 | 33,83 | 2,11% | 254.294,00 |
| 19.05.2026 | 33,61 | 33,61 | 32,91 | 33,13 | -2,18% | 258.735,00 |
| 18.05.2026 | 33,63 | 34,18 | 33,63 | 33,87 | 0,65% | 249.863,00 |
| 15.05.2026 | 34,35 | 34,35 | 33,64 | 33,65 | -2,91% | 243.079,00 |
| 14.05.2026 | 34,53 | 34,81 | 34,30 | 34,66 | 1,61% | 369.329,00 |
| 13.05.2026 | 34,26 | 34,52 | 33,94 | 34,11 | -0,87% | 344.479,00 |
| 12.05.2026 | 34,73 | 35,09 | 34,02 | 34,41 | -1,63% | 375.115,00 |
| 11.05.2026 | 35,50 | 35,96 | 34,93 | 34,98 | -1,52% | 401.348,00 |
| 08.05.2026 | 35,51 | 36,16 | 35,31 | 35,52 | -0,06% | 277.230,00 |
| 07.05.2026 | 36,10 | 36,10 | 35,32 | 35,54 | -0,64% | 426.568,00 |
| 06.05.2026 | 35,65 | 36,23 | 35,50 | 35,77 | 1,97% | 329.359,00 |
| 05.05.2026 | 35,02 | 35,38 | 34,70 | 35,08 | 1,18% | 294.340,00 |
| 04.05.2026 | 34,84 | 35,23 | 34,02 | 34,67 | -0,77% | 353.578,00 |
| 01.05.2026 | 35,35 | 35,35 | 34,56 | 34,94 | -0,46% | 319.501,00 |
| 30.04.2026 | 34,64 | 35,30 | 34,27 | 35,10 | 1,65% | 369.598,00 |
| 29.04.2026 | 35,86 | 36,04 | 34,46 | 34,53 | -4,30% | 297.917,00 |
| 28.04.2026 | 35,89 | 36,40 | 35,55 | 36,08 | 0,75% | 553.974,00 |
| 27.04.2026 | 35,30 | 35,86 | 35,12 | 35,81 | 1,70% | 565.265,00 |
| 24.04.2026 | 35,12 | 35,30 | 34,63 | 35,21 | 0,06% | 493.585,00 |
| 23.04.2026 | 35,03 | 35,77 | 34,89 | 35,19 | -0,09% | 430.047,00 |
| 22.04.2026 | 35,54 | 35,74 | 35,00 | 35,22 | -0,31% | 387.913,00 |
| 21.04.2026 | 35,71 | 35,99 | 35,13 | 35,33 | -1,37% | 372.958,00 |
| 20.04.2026 | 35,68 | 35,99 | 35,30 | 35,82 | 0,31% | 372.065,00 |
| 17.04.2026 | 35,32 | 36,29 | 35,21 | 35,71 | 2,61% | 465.207,00 |
| 16.04.2026 | 35,04 | 35,57 | 34,77 | 34,80 | -1,39% | 354.897,00 |
| 15.04.2026 | 36,18 | 36,31 | 35,15 | 35,29 | -3,02% | 404.900,00 |
| 14.04.2026 | 37,02 | 37,06 | 36,36 | 36,39 | -1,78% | 259.396,00 |
| 13.04.2026 | 36,42 | 37,05 | 36,12 | 37,05 | 1,56% | 337.659,00 |
| 10.04.2026 | 36,51 | 36,91 | 36,15 | 36,48 | 0,30% | 342.483,00 |
| 09.04.2026 | 36,34 | 36,68 | 35,77 | 36,37 | 0,50% | 509.505,00 |
| 08.04.2026 | 36,66 | 37,04 | 35,99 | 36,19 | 2,84% | 504.286,00 |
| 07.04.2026 | 35,41 | 35,63 | 34,85 | 35,19 | -0,93% | 316.978,00 |
| 06.04.2026 | 35,33 | 35,76 | 35,04 | 35,52 | 0,23% | 371.748,00 |
| 02.04.2026 | 35,56 | 36,23 | 35,04 | 35,44 | -2,42% | 298.358,00 |
| 01.04.2026 | 36,97 | 37,48 | 36,31 | 36,32 | -0,41% | 539.487,00 |
| 31.03.2026 | 35,63 | 36,62 | 35,51 | 36,47 | 3,58% | 598.019,00 |
| 30.03.2026 | 34,55 | 35,45 | 34,27 | 35,21 | 2,53% | 561.011,00 |
| 27.03.2026 | 34,59 | 35,00 | 33,82 | 34,34 | -0,58% | 685.555,00 |
| 26.03.2026 | 35,98 | 36,65 | 33,66 | 34,54 | -7,84% | 844.362,00 |
| 25.03.2026 | 37,49 | 37,85 | 36,93 | 37,48 | 0,37% | 377.157,00 |
| 24.03.2026 | 36,39 | 37,73 | 36,34 | 37,34 | 1,61% | 380.738,00 |
| 23.03.2026 | 37,20 | 37,48 | 36,58 | 36,75 | 2,17% | 550.512,00 |
| 20.03.2026 | 36,07 | 36,25 | 35,55 | 35,97 | -0,77% | 741.139,00 |
| 19.03.2026 | 35,94 | 36,64 | 35,39 | 36,25 | 0,14% | 281.775,00 |
| 18.03.2026 | 36,50 | 36,65 | 36,20 | 36,20 | -1,17% | 347.812,00 |
| 17.03.2026 | 36,54 | 36,97 | 36,07 | 36,63 | 1,10% | 280.696,00 |
| 16.03.2026 | 36,21 | 36,60 | 35,94 | 36,23 | 1,00% | 341.340,00 |
| 13.03.2026 | 36,24 | 36,46 | 34,90 | 35,87 | 0,17% | 450.792,00 |
| 12.03.2026 | 36,13 | 36,45 | 35,57 | 35,81 | -2,74% | 342.623,00 |
| 11.03.2026 | 36,61 | 36,84 | 36,11 | 36,82 | -0,30% | 215.308,00 |
| 10.03.2026 | 37,08 | 37,77 | 36,78 | 36,93 | -0,27% | 255.480,00 |
| 09.03.2026 | 36,31 | 37,15 | 35,22 | 37,03 | 0,52% | 534.553,00 |
| 06.03.2026 | 37,74 | 37,88 | 36,81 | 36,84 | -4,86% | 439.305,00 |
| 05.03.2026 | 39,54 | 39,61 | 38,09 | 38,72 | -3,49% | 282.645,00 |
| 04.03.2026 | 40,12 | 40,55 | 39,60 | 40,12 | 0,15% | 347.752,00 |
| 03.03.2026 | 39,90 | 40,33 | 39,11 | 40,06 | -2,17% | 217.767,00 |
| 02.03.2026 | 40,48 | 41,32 | 40,14 | 40,95 | 0,37% | 308.023,00 |
| 27.02.2026 | 40,74 | 40,95 | 40,19 | 40,80 | -0,97% | 304.612,00 |
| 26.02.2026 | 41,68 | 41,76 | 40,86 | 41,20 | -0,56% | 274.819,00 |
| 25.02.2026 | 41,89 | 41,89 | 40,61 | 41,43 | -0,77% | 251.578,00 |
| 24.02.2026 | 41,43 | 41,76 | 40,97 | 41,75 | 1,78% | 308.212,00 |
| 23.02.2026 | 42,11 | 42,17 | 40,77 | 41,02 | -3,23% | 253.963,00 |
| 20.02.2026 | 42,29 | 42,93 | 41,80 | 42,39 | 0,17% | 309.714,00 |
| 19.02.2026 | 42,03 | 42,44 | 41,89 | 42,32 | 0,36% | 243.950,00 |
| 18.02.2026 | 42,79 | 43,48 | 42,15 | 42,17 | -1,47% | 382.930,00 |
| 17.02.2026 | 42,62 | 43,18 | 42,15 | 42,80 | -0,51% | 327.366,00 |
| 13.02.2026 | 42,03 | 43,18 | 41,58 | 43,02 | 2,65% | 367.206,00 |
| 12.02.2026 | 43,50 | 43,97 | 41,60 | 41,91 | -2,58% | 353.473,00 |
| 11.02.2026 | 42,73 | 43,42 | 42,66 | 43,02 | 1,77% | 725.569,00 |
| 10.02.2026 | 42,29 | 42,67 | 41,78 | 42,27 | -0,40% | 202.459,00 |
| 09.02.2026 | 42,51 | 42,88 | 42,30 | 42,44 | -0,54% | 173.480,00 |
| 06.02.2026 | 42,21 | 42,99 | 42,21 | 42,67 | 1,91% | 283.551,00 |
| 05.02.2026 | 41,69 | 42,16 | 41,16 | 41,87 | 0,94% | 387.404,00 |
| 04.02.2026 | 42,20 | 42,89 | 41,32 | 41,48 | -0,62% | 370.267,00 |
| 03.02.2026 | 41,24 | 42,06 | 41,04 | 41,74 | 0,87% | 251.038,00 |
| 02.02.2026 | 40,52 | 41,83 | 40,22 | 41,38 | 2,53% | 248.547,00 |
| 30.01.2026 | 39,70 | 40,45 | 39,48 | 40,36 | 0,40% | 466.575,00 |