37,339$
1,60%
Echtzeit-Aktienkurs Enerpac Tool Group Corp.
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 36,39 | 37,73 | 36,34 | 37,34 | 1,61% | 402.762,00 |
| 23.03.2026 | 37,20 | 37,48 | 36,58 | 36,75 | 2,17% | 550.729,00 |
| 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% | 313.344,00 |
| 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% | 280.711,00 |
| 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 |
| 29.01.2026 | 39,71 | 40,21 | 39,21 | 40,20 | 2,03% | 432.200,00 |
| 28.01.2026 | 39,89 | 40,17 | 39,08 | 39,40 | -1,23% | 292.216,00 |
| 27.01.2026 | 40,15 | 40,34 | 39,18 | 39,89 | -1,41% | 335.951,00 |
| 26.01.2026 | 41,10 | 41,10 | 40,41 | 40,46 | -0,91% | 383.592,00 |
| 23.01.2026 | 41,83 | 42,43 | 40,64 | 40,83 | -2,83% | 255.757,00 |
| 22.01.2026 | 41,90 | 42,42 | 41,59 | 42,02 | 0,86% | 388.945,00 |
| 21.01.2026 | 40,40 | 41,67 | 40,40 | 41,66 | 3,79% | 336.401,00 |
| 20.01.2026 | 40,20 | 40,46 | 40,00 | 40,14 | -1,66% | 255.311,00 |
| 19.01.2026 | 40,79 | 40,85 | 40,76 | 40,82 | 0,28% | - |
| 16.01.2026 | 41,07 | 41,25 | 40,54 | 40,70 | -1,69% | 309.833,00 |
| 15.01.2026 | 40,57 | 41,54 | 40,57 | 41,40 | 3,04% | 323.296,00 |
| 14.01.2026 | 40,27 | 40,51 | 39,65 | 40,18 | -0,12% | 327.202,00 |
| 13.01.2026 | 40,30 | 40,89 | 40,05 | 40,23 | 0,12% | 641.766,00 |
| 12.01.2026 | 40,10 | 40,42 | 39,93 | 40,18 | -0,20% | 347.967,00 |
| 09.01.2026 | 40,47 | 40,85 | 39,76 | 40,26 | -0,22% | 436.600,00 |
| 08.01.2026 | 39,68 | 40,44 | 39,41 | 40,35 | 1,92% | 400.020,00 |
| 07.01.2026 | 40,01 | 40,14 | 39,23 | 39,59 | -1,42% | 406.242,00 |
| 06.01.2026 | 39,16 | 40,23 | 38,66 | 40,16 | 1,18% | 446.532,00 |
| 05.01.2026 | 39,92 | 40,30 | 39,16 | 39,69 | 0,33% | 528.051,00 |
| 02.01.2026 | 38,39 | 39,57 | 38,28 | 39,56 | 3,45% | 619.317,00 |
| 31.12.2025 | 39,33 | 39,50 | 38,14 | 38,24 | -2,99% | 598.158,00 |
| 30.12.2025 | 40,24 | 40,24 | 39,36 | 39,42 | -1,08% | 528.273,00 |
| 29.12.2025 | 40,25 | 40,76 | 39,63 | 39,85 | -1,19% | 672.740,00 |
| 26.12.2025 | 40,09 | 40,35 | 39,75 | 40,33 | 0,52% | 535.175,00 |
| 24.12.2025 | 39,72 | 40,43 | 39,37 | 40,12 | 0,68% | 449.872,00 |
| 23.12.2025 | 38,59 | 40,05 | 38,27 | 39,85 | 3,27% | 620.734,00 |
| 22.12.2025 | 37,63 | 38,60 | 37,33 | 38,59 | 3,65% | 623.872,00 |
| 19.12.2025 | 35,72 | 37,50 | 35,47 | 37,23 | 3,97% | 1.915.076,00 |
| 18.12.2025 | 35,13 | 37,02 | 35,01 | 35,81 | -8,79% | 1.391.632,00 |
| 17.12.2025 | 39,41 | 39,77 | 38,98 | 39,26 | -0,36% | 530.283,00 |
| 16.12.2025 | 40,13 | 40,36 | 39,17 | 39,40 | -1,45% | 472.399,00 |
| 15.12.2025 | 40,57 | 40,97 | 39,82 | 39,98 | -1,33% | 605.413,00 |
| 12.12.2025 | 40,10 | 41,73 | 39,72 | 40,52 | 0,77% | 743.911,00 |
| 11.12.2025 | 39,40 | 40,48 | 39,20 | 40,21 | 2,81% | 412.398,00 |
| 10.12.2025 | 37,40 | 39,38 | 37,23 | 39,11 | 4,02% | 425.130,00 |
| 09.12.2025 | 36,93 | 37,73 | 36,90 | 37,60 | 0,94% | 368.161,00 |
| 08.12.2025 | 37,25 | 37,55 | 36,80 | 37,25 | 0,19% | 359.221,00 |
| 05.12.2025 | 37,60 | 37,86 | 37,05 | 37,18 | -1,14% | 282.294,00 |
| 04.12.2025 | 37,59 | 37,85 | 37,31 | 37,61 | -0,08% | 241.234,00 |
| 03.12.2025 | 37,36 | 37,92 | 37,31 | 37,64 | 0,86% | 287.980,00 |
| 02.12.2025 | 37,37 | 37,47 | 36,66 | 37,32 | 0,24% | 323.976,00 |
| 01.12.2025 | 38,10 | 38,19 | 37,20 | 37,23 | -1,69% | 420.625,00 |
| 28.11.2025 | 37,90 | 37,98 | 37,61 | 37,87 | 0,16% | 158.499,00 |
| 26.11.2025 | 37,72 | 38,30 | 37,64 | 37,81 | -0,60% | 554.147,00 |
| 25.11.2025 | 37,40 | 38,58 | 37,40 | 38,04 | 2,07% | 402.201,00 |
| 24.11.2025 | 38,25 | 38,25 | 37,14 | 37,27 | -1,38% | 460.423,00 |
| 21.11.2025 | 37,67 | 38,30 | 37,15 | 37,79 | 1,64% | 269.713,00 |
| 20.11.2025 | 38,08 | 38,34 | 36,91 | 37,18 | -0,85% | 293.722,00 |
| 19.11.2025 | 37,38 | 37,70 | 37,12 | 37,50 | 0,51% | 304.056,00 |
| 18.11.2025 | 37,75 | 38,11 | 37,29 | 37,31 | -1,24% | 319.036,00 |
| 17.11.2025 | 38,69 | 39,12 | 37,76 | 37,78 | -2,53% | 348.923,00 |
| 14.11.2025 | 38,27 | 38,91 | 38,27 | 38,76 | -0,15% | 407.274,00 |
| 13.11.2025 | 39,41 | 40,31 | 38,76 | 38,82 | -3,26% | 409.634,00 |
| 12.11.2025 | 40,54 | 40,73 | 40,12 | 40,13 | -0,07% | 292.967,00 |
| 11.11.2025 | 40,46 | 40,49 | 39,99 | 40,16 | -0,17% | 181.227,00 |
| 10.11.2025 | 40,43 | 40,97 | 39,98 | 40,23 | -0,02% | 322.814,00 |
| 07.11.2025 | 40,13 | 40,74 | 39,93 | 40,24 | -0,72% | 306.027,00 |
| 06.11.2025 | 41,35 | 41,73 | 40,35 | 40,53 | -1,60% | 336.858,00 |
| 05.11.2025 | 40,44 | 41,38 | 40,44 | 41,19 | 1,90% | 230.169,00 |
| 04.11.2025 | 40,98 | 40,98 | 40,14 | 40,42 | -1,65% | 299.229,00 |
| 03.11.2025 | 40,96 | 41,25 | 40,32 | 41,10 | 0,15% | 339.176,00 |
| 31.10.2025 | 41,26 | 41,44 | 40,61 | 41,04 | -0,22% | 343.235,00 |
| 30.10.2025 | 41,50 | 42,14 | 40,88 | 41,13 | -1,39% | 463.724,00 |