37,990$
-3,97%
Echtzeit-Aktienkurs Enerpac Tool Group Corp
Bid:
Ask:
Aktienkurse zur Enerpac Tool Group Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 39,68 | 39,98 | 37,71 | 37,99 | -3,97% | 1.141.747,00 |
| 01.07.2025 | 40,61 | 41,19 | 39,53 | 39,56 | -2,47% | 698.925,00 |
| 30.06.2025 | 41,64 | 41,64 | 39,95 | 40,56 | -2,34% | 814.116,00 |
| 27.06.2025 | 44,97 | 45,54 | 41,04 | 41,53 | -5,91% | 1.042.596,00 |
| 26.06.2025 | 43,39 | 44,14 | 43,18 | 44,14 | 2,22% | 660.630,00 |
| 25.06.2025 | 43,35 | 43,44 | 42,92 | 43,18 | -0,42% | 435.410,00 |
| 24.06.2025 | 43,36 | 43,49 | 42,88 | 43,36 | 0,60% | 170.476,00 |
| 23.06.2025 | 42,25 | 43,15 | 41,91 | 43,10 | 2,08% | 221.611,00 |
| 20.06.2025 | 42,31 | 42,38 | 41,80 | 42,22 | 0,69% | 450.796,00 |
| 18.06.2025 | 42,09 | 42,61 | 41,87 | 41,93 | -0,45% | 194.840,00 |
| 17.06.2025 | 42,42 | 42,75 | 42,09 | 42,12 | -1,27% | 164.869,00 |
| 16.06.2025 | 42,49 | 42,80 | 42,31 | 42,66 | 1,16% | 227.932,00 |
| 13.06.2025 | 42,21 | 42,57 | 41,97 | 42,17 | -1,49% | 212.680,00 |
| 12.06.2025 | 42,90 | 43,05 | 42,57 | 42,81 | -0,88% | 168.905,00 |
| 11.06.2025 | 43,54 | 43,83 | 43,10 | 43,19 | -0,44% | 280.415,00 |
| 10.06.2025 | 43,48 | 43,77 | 43,21 | 43,38 | -0,16% | 211.086,00 |
| 09.06.2025 | 43,28 | 43,81 | 42,96 | 43,45 | 1,05% | 544.456,00 |
| 06.06.2025 | 43,19 | 43,66 | 42,99 | 43,00 | 0,35% | 271.428,00 |
| 05.06.2025 | 42,68 | 43,12 | 42,53 | 42,85 | 0,30% | 239.608,00 |
| 04.06.2025 | 42,75 | 43,06 | 42,50 | 42,72 | 0,07% | 184.354,00 |
| 03.06.2025 | 42,38 | 42,82 | 42,31 | 42,69 | 1,02% | 213.845,00 |
| 02.06.2025 | 42,80 | 42,80 | 41,99 | 42,26 | -1,45% | 148.918,00 |
| 30.05.2025 | 43,06 | 43,28 | 42,60 | 42,88 | -0,60% | 263.238,00 |
| 29.05.2025 | 42,90 | 43,20 | 42,74 | 43,14 | 0,49% | 147.661,00 |
| 28.05.2025 | 43,82 | 43,84 | 42,86 | 42,93 | -1,92% | 143.012,00 |
| 27.05.2025 | 43,06 | 43,84 | 43,00 | 43,77 | 2,89% | 159.723,00 |
| 23.05.2025 | 42,39 | 42,83 | 42,39 | 42,54 | -1,28% | 180.926,00 |
| 22.05.2025 | 43,61 | 43,65 | 43,07 | 43,09 | -1,53% | 152.592,00 |
| 21.05.2025 | 44,49 | 44,63 | 43,72 | 43,76 | -2,80% | 160.954,00 |
| 20.05.2025 | 45,20 | 45,39 | 44,96 | 45,02 | -0,71% | 108.757,00 |
| 19.05.2025 | 44,97 | 45,42 | 44,83 | 45,34 | -0,13% | 157.810,00 |
| 16.05.2025 | 45,07 | 45,68 | 44,84 | 45,40 | 0,67% | 223.995,00 |
| 15.05.2025 | 45,68 | 45,96 | 44,98 | 45,10 | -0,57% | 202.004,00 |
| 14.05.2025 | 45,91 | 45,91 | 45,33 | 45,36 | -1,56% | 132.615,00 |
| 13.05.2025 | 45,74 | 46,39 | 45,72 | 46,08 | 1,25% | 182.142,00 |
| 12.05.2025 | 44,70 | 45,86 | 44,53 | 45,51 | 4,89% | 293.800,00 |
| 09.05.2025 | 43,62 | 43,82 | 43,14 | 43,39 | 0,37% | 202.901,00 |
| 08.05.2025 | 42,38 | 43,84 | 42,20 | 43,23 | 3,69% | 214.700,00 |
| 07.05.2025 | 41,98 | 42,19 | 41,38 | 41,69 | 0,05% | 239.708,00 |
| 06.05.2025 | 41,61 | 41,82 | 41,15 | 41,67 | -0,90% | 249.822,00 |
| 05.05.2025 | 41,59 | 42,30 | 41,42 | 42,05 | 0,36% | 283.460,00 |
| 02.05.2025 | 41,31 | 42,15 | 41,20 | 41,90 | 3,08% | 158.605,00 |
| 01.05.2025 | 40,71 | 41,08 | 40,07 | 40,65 | 0,69% | 218.808,00 |
| 30.04.2025 | 39,88 | 40,61 | 39,42 | 40,37 | -0,25% | 241.030,00 |
| 29.04.2025 | 40,18 | 40,82 | 39,81 | 40,47 | 0,92% | 193.576,00 |
| 28.04.2025 | 39,93 | 40,61 | 39,58 | 40,10 | -0,32% | 218.236,00 |
| 25.04.2025 | 40,06 | 40,24 | 39,59 | 40,23 | 0,25% | 196.909,00 |
| 24.04.2025 | 39,18 | 40,40 | 38,76 | 40,13 | 2,71% | 266.717,00 |
| 23.04.2025 | 39,55 | 40,29 | 38,88 | 39,07 | 1,74% | 314.562,00 |
| 22.04.2025 | 37,64 | 38,62 | 37,60 | 38,40 | 2,70% | 416.731,00 |
| 21.04.2025 | 38,04 | 38,18 | 37,10 | 37,39 | -2,88% | 283.697,00 |
| 17.04.2025 | 38,64 | 39,08 | 37,99 | 38,50 | -0,44% | 341.976,00 |
| 16.04.2025 | 39,53 | 39,72 | 38,22 | 38,67 | -2,55% | 304.784,00 |
| 15.04.2025 | 40,12 | 40,57 | 39,66 | 39,68 | -0,92% | 270.933,00 |
| 14.04.2025 | 40,47 | 40,74 | 39,57 | 40,05 | 0,15% | 280.525,00 |
| 11.04.2025 | 39,29 | 40,17 | 38,67 | 39,99 | 1,68% | 331.054,00 |
| 10.04.2025 | 40,08 | 40,16 | 38,40 | 39,33 | -3,37% | 318.174,00 |
| 09.04.2025 | 37,33 | 41,10 | 36,92 | 40,70 | 8,62% | 589.775,00 |
| 08.04.2025 | 39,80 | 40,77 | 36,98 | 37,47 | -3,15% | 576.583,00 |
| 07.04.2025 | 38,15 | 41,04 | 37,76 | 38,69 | -2,47% | 680.679,00 |
| 04.04.2025 | 40,63 | 40,68 | 39,08 | 39,67 | -6,55% | 513.875,00 |
| 03.04.2025 | 43,85 | 44,50 | 42,28 | 42,45 | -7,86% | 314.500,00 |
| 02.04.2025 | 45,45 | 46,08 | 45,12 | 46,07 | -0,17% | 325.857,00 |
| 01.04.2025 | 44,58 | 46,43 | 44,43 | 46,15 | 2,88% | 318.909,00 |
| 31.03.2025 | 44,44 | 45,13 | 44,17 | 44,86 | 0,13% | 536.784,00 |
| 28.03.2025 | 46,03 | 46,03 | 44,48 | 44,80 | -3,07% | 218.479,00 |
| 27.03.2025 | 45,69 | 46,81 | 45,46 | 46,22 | 1,56% | 402.455,00 |
| 26.03.2025 | 47,23 | 47,27 | 45,50 | 45,51 | -3,21% | 381.556,00 |
| 25.03.2025 | 42,96 | 47,27 | 42,96 | 47,02 | 8,39% | 693.614,00 |
| 24.03.2025 | 42,67 | 43,64 | 42,49 | 43,38 | 2,67% | 527.155,00 |
| 21.03.2025 | 42,95 | 42,95 | 41,86 | 42,25 | -2,51% | 809.673,00 |
| 20.03.2025 | 43,53 | 43,99 | 43,09 | 43,34 | -0,48% | 301.343,00 |
| 19.03.2025 | 43,32 | 43,79 | 43,00 | 43,55 | 1,23% | 487.341,00 |
| 18.03.2025 | 43,38 | 43,50 | 42,91 | 43,02 | -1,80% | 302.007,00 |
| 17.03.2025 | 43,83 | 44,20 | 43,61 | 43,81 | -0,34% | 301.643,00 |
| 14.03.2025 | 43,35 | 44,10 | 42,97 | 43,96 | 3,34% | 273.014,00 |
| 13.03.2025 | 44,06 | 44,27 | 42,53 | 42,54 | -3,43% | 247.566,00 |
| 12.03.2025 | 45,16 | 45,30 | 44,01 | 44,05 | -2,00% | 277.025,00 |
| 11.03.2025 | 45,57 | 45,62 | 44,48 | 44,95 | -0,29% | 386.039,00 |
| 10.03.2025 | 45,36 | 45,84 | 44,56 | 45,08 | -1,49% | 427.899,00 |
| 07.03.2025 | 45,00 | 45,96 | 44,48 | 45,76 | 1,64% | 242.409,00 |
| 06.03.2025 | 43,74 | 45,24 | 43,37 | 45,02 | 2,16% | 395.175,00 |
| 05.03.2025 | 43,96 | 44,24 | 43,67 | 44,07 | 0,48% | 311.493,00 |
| 04.03.2025 | 43,97 | 44,53 | 43,82 | 43,86 | -1,99% | 344.277,00 |
| 03.03.2025 | 46,46 | 46,52 | 44,64 | 44,75 | -3,29% | 375.804,00 |
| 28.02.2025 | 45,57 | 46,38 | 45,39 | 46,27 | 2,07% | 477.507,00 |
| 27.02.2025 | 45,14 | 45,72 | 45,00 | 45,33 | -0,20% | 307.764,00 |
| 26.02.2025 | 46,45 | 46,60 | 45,31 | 45,42 | -1,73% | 410.450,00 |
| 25.02.2025 | 45,44 | 47,03 | 45,44 | 46,22 | 2,10% | 484.751,00 |
| 24.02.2025 | 45,64 | 45,83 | 45,08 | 45,27 | -0,42% | 587.248,00 |
| 21.02.2025 | 47,16 | 47,17 | 45,27 | 45,46 | -2,70% | 504.710,00 |
| 20.02.2025 | 47,15 | 47,47 | 46,71 | 46,72 | -1,14% | 308.610,00 |
| 19.02.2025 | 46,57 | 47,29 | 46,39 | 47,26 | 0,60% | 265.955,00 |
| 18.02.2025 | 46,24 | 47,10 | 46,13 | 46,98 | 1,82% | 260.228,00 |
| 14.02.2025 | 45,57 | 46,40 | 45,52 | 46,14 | 1,85% | 264.996,00 |
| 13.02.2025 | 44,86 | 45,42 | 44,63 | 45,30 | 1,36% | 239.467,00 |
| 12.02.2025 | 44,99 | 45,86 | 44,63 | 44,69 | -2,47% | 338.180,00 |
| 11.02.2025 | 45,44 | 45,83 | 45,12 | 45,82 | 0,48% | 200.770,00 |
| 10.02.2025 | 45,51 | 46,07 | 45,24 | 45,60 | 0,35% | 184.047,00 |
| 07.02.2025 | 45,68 | 45,84 | 45,30 | 45,44 | -0,63% | 227.737,00 |