37,745$
0,41%
Echtzeit-Aktienkurs Enerpac Tool Group Corp
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,67 | 37,92 | 37,42 | 37,71 | 0,32% | 317.162,00 |
| 16.05.2024 | 37,72 | 37,73 | 37,18 | 37,59 | -0,42% | 144.174,00 |
| 15.05.2024 | 37,60 | 38,04 | 37,51 | 37,75 | 0,96% | 150.823,00 |
| 14.05.2024 | 38,00 | 38,06 | 37,33 | 37,39 | -0,56% | 219.030,00 |
| 13.05.2024 | 38,73 | 38,92 | 37,60 | 37,60 | -2,72% | 226.757,00 |
| 10.05.2024 | 37,66 | 38,66 | 37,49 | 38,65 | 2,96% | 270.382,00 |
| 09.05.2024 | 37,63 | 37,68 | 37,35 | 37,54 | 0,03% | 191.791,00 |
| 08.05.2024 | 37,72 | 38,06 | 37,49 | 37,53 | -0,87% | 202.138,00 |
| 07.05.2024 | 37,67 | 38,31 | 37,67 | 37,86 | 0,77% | 280.919,00 |
| 06.05.2024 | 37,00 | 37,69 | 36,99 | 37,57 | 2,01% | 216.970,00 |
| 03.05.2024 | 36,68 | 36,87 | 36,38 | 36,83 | 0,96% | 209.498,00 |
| 02.05.2024 | 35,79 | 36,52 | 35,79 | 36,48 | 2,79% | 246.697,00 |
| 01.05.2024 | 35,65 | 35,81 | 35,12 | 35,49 | -0,39% | 379.577,00 |
| 30.04.2024 | 36,25 | 36,38 | 35,62 | 35,63 | -1,95% | 373.075,00 |
| 29.04.2024 | 36,27 | 36,52 | 36,20 | 36,34 | 0,55% | 190.384,00 |
| 26.04.2024 | 35,95 | 36,44 | 35,95 | 36,14 | 0,31% | 237.094,00 |
| 25.04.2024 | 35,83 | 36,12 | 35,47 | 36,03 | -0,39% | 308.336,00 |
| 24.04.2024 | 35,94 | 36,40 | 35,85 | 36,17 | 0,36% | 237.172,00 |
| 23.04.2024 | 35,24 | 36,26 | 35,24 | 36,04 | 2,27% | 285.113,00 |
| 22.04.2024 | 35,14 | 35,53 | 35,07 | 35,24 | 0,63% | 251.924,00 |
| 19.04.2024 | 34,64 | 35,18 | 34,64 | 35,02 | 0,78% | 411.195,00 |
| 18.04.2024 | 34,76 | 35,00 | 34,60 | 34,75 | 0,00% | 453.912,00 |
| 17.04.2024 | 35,13 | 35,20 | 34,59 | 34,75 | -0,49% | 300.970,00 |
| 16.04.2024 | 35,01 | 35,34 | 34,84 | 34,92 | -0,40% | 346.072,00 |
| 15.04.2024 | 35,22 | 35,44 | 34,69 | 35,06 | 0,06% | 440.096,00 |
| 12.04.2024 | 35,08 | 35,46 | 34,96 | 35,04 | -0,79% | 247.933,00 |
| 11.04.2024 | 35,08 | 35,35 | 34,87 | 35,32 | 1,00% | 184.133,00 |
| 10.04.2024 | 34,85 | 35,08 | 34,60 | 34,97 | -0,71% | 250.249,00 |
| 09.04.2024 | 35,50 | 35,67 | 35,01 | 35,22 | -0,65% | 183.645,00 |
| 08.04.2024 | 35,40 | 35,60 | 35,34 | 35,45 | 0,74% | 121.673,00 |
| 05.04.2024 | 34,87 | 35,42 | 34,87 | 35,19 | 1,03% | 226.251,00 |
| 04.04.2024 | 35,19 | 35,37 | 34,69 | 34,83 | -0,34% | 264.403,00 |
| 03.04.2024 | 34,80 | 35,28 | 34,80 | 34,95 | 0,11% | 233.013,00 |
| 02.04.2024 | 35,20 | 35,27 | 34,47 | 34,91 | -1,66% | 480.642,00 |
| 01.04.2024 | 35,91 | 35,91 | 35,35 | 35,50 | -0,45% | 260.140,00 |
| 28.03.2024 | 35,47 | 35,91 | 35,41 | 35,66 | 0,48% | 362.711,00 |
| 27.03.2024 | 35,61 | 35,79 | 35,23 | 35,49 | 0,28% | 271.003,00 |
| 26.03.2024 | 35,40 | 35,74 | 35,30 | 35,39 | 0,40% | 323.000,00 |
| 25.03.2024 | 35,26 | 35,60 | 35,17 | 35,25 | 0,28% | 308.822,00 |
| 22.03.2024 | 35,22 | 35,92 | 34,97 | 35,15 | 1,09% | 408.606,00 |
| 21.03.2024 | 33,07 | 35,11 | 32,28 | 34,77 | -0,97% | 863.302,00 |
| 20.03.2024 | 34,75 | 35,43 | 34,63 | 35,11 | 1,24% | 451.410,00 |
| 19.03.2024 | 34,34 | 34,97 | 34,34 | 34,68 | 0,87% | 970.024,00 |
| 18.03.2024 | 34,31 | 34,76 | 34,23 | 34,38 | 0,23% | 309.900,00 |
| 15.03.2024 | 32,92 | 34,84 | 32,92 | 34,30 | 3,94% | 804.877,00 |
| 14.03.2024 | 33,07 | 33,18 | 32,78 | 33,00 | -0,63% | 214.923,00 |
| 13.03.2024 | 33,13 | 33,38 | 32,95 | 33,21 | 0,06% | 172.179,00 |
| 12.03.2024 | 33,07 | 33,39 | 32,93 | 33,19 | 0,12% | 177.870,00 |
| 11.03.2024 | 33,45 | 33,45 | 32,76 | 33,15 | -1,31% | 110.996,00 |
| 08.03.2024 | 33,59 | 33,74 | 33,33 | 33,59 | 0,72% | 122.914,00 |
| 07.03.2024 | 33,27 | 33,62 | 33,26 | 33,35 | 1,15% | 149.441,00 |
| 06.03.2024 | 32,57 | 32,98 | 32,31 | 32,97 | 2,01% | 160.508,00 |
| 05.03.2024 | 32,60 | 32,84 | 32,07 | 32,32 | -1,37% | 150.828,00 |
| 04.03.2024 | 32,84 | 33,59 | 32,68 | 32,77 | -0,85% | 250.152,00 |
| 01.03.2024 | 33,57 | 33,66 | 32,95 | 33,05 | -1,96% | 294.533,00 |
| 29.02.2024 | 33,93 | 33,96 | 33,61 | 33,71 | 0,36% | 225.666,00 |
| 28.02.2024 | 33,53 | 33,97 | 33,50 | 33,59 | -0,62% | 146.993,00 |
| 27.02.2024 | 33,87 | 34,32 | 33,68 | 33,80 | 0,33% | 173.938,00 |
| 26.02.2024 | 33,56 | 33,80 | 33,41 | 33,69 | 0,00% | 143.251,00 |
| 23.02.2024 | 33,93 | 34,09 | 33,59 | 33,69 | -0,53% | 139.378,00 |
| 22.02.2024 | 33,16 | 33,90 | 33,08 | 33,87 | 2,11% | 229.184,00 |
| 21.02.2024 | 33,03 | 33,17 | 32,90 | 33,17 | 0,18% | 207.811,00 |
| 20.02.2024 | 32,92 | 33,38 | 32,86 | 33,11 | -0,60% | 293.044,00 |
| 16.02.2024 | 32,48 | 33,34 | 32,30 | 33,31 | 2,27% | 327.498,00 |
| 15.02.2024 | 32,72 | 33,20 | 32,51 | 32,57 | -0,12% | 401.007,00 |
| 14.02.2024 | 31,71 | 32,65 | 31,58 | 32,61 | 3,95% | 353.570,00 |
| 13.02.2024 | 30,81 | 31,42 | 30,77 | 31,37 | -0,25% | 453.824,00 |
| 12.02.2024 | 30,84 | 31,56 | 30,80 | 31,45 | 1,98% | 417.826,00 |
| 09.02.2024 | 30,54 | 31,06 | 30,43 | 30,84 | -1,72% | 323.708,00 |
| 08.02.2024 | 31,34 | 31,54 | 31,14 | 31,38 | 0,03% | 199.912,00 |
| 07.02.2024 | 31,75 | 31,92 | 31,36 | 31,37 | -1,04% | 158.484,00 |
| 06.02.2024 | 31,13 | 31,74 | 31,04 | 31,70 | 1,34% | 157.165,00 |
| 05.02.2024 | 31,34 | 31,52 | 31,03 | 31,28 | -1,45% | 154.335,00 |
| 02.02.2024 | 31,19 | 32,11 | 31,19 | 31,74 | 0,79% | 191.201,00 |
| 01.02.2024 | 31,46 | 31,52 | 30,96 | 31,49 | 0,83% | 197.943,00 |
| 31.01.2024 | 32,12 | 32,35 | 31,18 | 31,23 | -2,68% | 279.080,00 |
| 30.01.2024 | 31,75 | 32,44 | 31,75 | 32,09 | 0,56% | 289.493,00 |
| 29.01.2024 | 31,56 | 32,04 | 31,56 | 31,91 | 0,66% | 165.055,00 |
| 26.01.2024 | 31,98 | 32,45 | 31,57 | 31,70 | -0,35% | 301.897,00 |
| 25.01.2024 | 31,62 | 32,57 | 31,57 | 31,81 | 1,86% | 301.226,00 |
| 24.01.2024 | 31,33 | 31,33 | 30,46 | 31,23 | 0,68% | 286.712,00 |
| 23.01.2024 | 30,65 | 31,14 | 30,40 | 31,02 | 2,44% | 358.361,00 |
| 22.01.2024 | 30,20 | 30,56 | 30,09 | 30,28 | 1,14% | 257.366,00 |
| 19.01.2024 | 29,81 | 30,00 | 29,42 | 29,94 | 0,88% | 185.833,00 |
| 18.01.2024 | 29,37 | 29,70 | 29,24 | 29,68 | 1,06% | 196.394,00 |
| 17.01.2024 | 28,97 | 29,42 | 28,97 | 29,37 | 0,24% | 144.754,00 |
| 16.01.2024 | 29,11 | 29,51 | 29,04 | 29,30 | 0,00% | 136.830,00 |
| 12.01.2024 | 29,83 | 29,83 | 29,03 | 29,30 | -0,24% | 142.432,00 |
| 11.01.2024 | 29,08 | 29,41 | 28,94 | 29,37 | 0,82% | 271.287,00 |
| 10.01.2024 | 28,76 | 29,17 | 28,73 | 29,13 | 0,90% | 203.011,00 |
| 09.01.2024 | 28,44 | 28,88 | 28,25 | 28,87 | 0,07% | 173.513,00 |
| 08.01.2024 | 28,64 | 28,86 | 28,45 | 28,85 | 0,49% | 220.998,00 |
| 05.01.2024 | 29,10 | 29,45 | 28,70 | 28,71 | -2,21% | 217.757,00 |
| 04.01.2024 | 29,56 | 29,61 | 29,20 | 29,36 | 0,17% | 243.206,00 |
| 03.01.2024 | 30,52 | 30,52 | 29,27 | 29,31 | -4,15% | 363.971,00 |
| 02.01.2024 | 30,80 | 30,96 | 30,40 | 30,58 | -1,64% | 276.113,00 |
| 29.12.2023 | 31,63 | 31,70 | 31,06 | 31,09 | -1,92% | 198.531,00 |
| 28.12.2023 | 32,33 | 32,33 | 31,37 | 31,70 | -2,25% | 248.070,00 |
| 27.12.2023 | 32,36 | 32,50 | 32,13 | 32,43 | -0,09% | 201.354,00 |
| 26.12.2023 | 32,60 | 32,61 | 32,27 | 32,46 | -1,04% | 210.328,00 |