173,220$
-1,24%
Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 172,15 | 178,33 | 172,15 | 173,22 | -1,24% | 265.160,00 |
| 19.12.2024 | 178,16 | 179,35 | 174,64 | 175,40 | -0,26% | 108.557,00 |
| 18.12.2024 | 189,28 | 189,35 | 175,50 | 175,86 | -6,06% | 195.919,00 |
| 17.12.2024 | 189,20 | 189,71 | 187,09 | 187,20 | -2,06% | 103.694,00 |
| 16.12.2024 | 189,33 | 191,64 | 188,09 | 191,14 | 0,97% | 86.380,00 |
| 13.12.2024 | 189,16 | 190,81 | 188,10 | 189,31 | -0,76% | 93.611,00 |
| 12.12.2024 | 191,43 | 192,39 | 188,69 | 190,76 | 0,15% | 86.593,00 |
| 11.12.2024 | 190,74 | 192,87 | 189,33 | 190,47 | 0,79% | 111.651,00 |
| 10.12.2024 | 194,00 | 194,17 | 188,86 | 188,97 | -2,74% | 115.552,00 |
| 09.12.2024 | 192,76 | 197,94 | 191,98 | 194,29 | 0,67% | 134.302,00 |
| 06.12.2024 | 195,55 | 197,37 | 191,58 | 193,00 | -1,11% | 405.111,00 |
| 05.12.2024 | 194,33 | 195,28 | 192,93 | 195,16 | 0,34% | 222.777,00 |
| 04.12.2024 | 191,97 | 194,67 | 191,96 | 194,50 | 1,50% | 111.166,00 |
| 03.12.2024 | 193,91 | 193,91 | 189,94 | 191,63 | -1,19% | 181.470,00 |
| 02.12.2024 | 189,15 | 194,08 | 188,85 | 193,94 | 2,56% | 153.459,00 |
| 29.11.2024 | 190,93 | 191,07 | 188,92 | 189,10 | 0,57% | 80.180,00 |
| 27.11.2024 | 188,06 | 188,15 | 186,63 | 188,02 | 0,20% | 106.433,00 |
| 26.11.2024 | 185,86 | 187,66 | 184,84 | 187,65 | -0,73% | 118.520,00 |
| 25.11.2024 | 184,69 | 190,32 | 184,69 | 189,03 | 2,61% | 149.187,00 |
| 22.11.2024 | 181,37 | 186,08 | 181,37 | 184,22 | 5,67% | 171.318,00 |
| 20.11.2024 | 173,33 | 174,75 | 171,13 | 174,34 | 0,48% | 186.173,00 |
| 19.11.2024 | 168,00 | 174,01 | 166,40 | 173,50 | 2,05% | 156.282,00 |
| 18.11.2024 | 166,00 | 170,53 | 164,98 | 170,01 | 2,55% | 116.299,00 |
| 15.11.2024 | 165,75 | 166,01 | 163,51 | 165,78 | 1,31% | 159.077,00 |
| 14.11.2024 | 163,04 | 164,61 | 161,36 | 163,64 | 0,60% | 92.230,00 |
| 13.11.2024 | 163,92 | 166,09 | 162,36 | 162,67 | -0,35% | 57.827,00 |
| 12.11.2024 | 165,00 | 166,71 | 162,85 | 163,24 | -1,66% | 91.208,00 |
| 11.11.2024 | 165,90 | 167,41 | 164,88 | 166,00 | 1,49% | 103.229,00 |
| 08.11.2024 | 162,77 | 166,08 | 162,65 | 163,56 | 0,01% | 128.573,00 |
| 07.11.2024 | 164,64 | 165,62 | 162,87 | 163,54 | -1,39% | 116.004,00 |
| 06.11.2024 | 158,00 | 171,17 | 158,00 | 165,85 | 11,50% | 257.168,00 |
| 05.11.2024 | 138,00 | 150,94 | 136,68 | 148,75 | 1,44% | 208.135,00 |
| 04.11.2024 | 146,31 | 149,11 | 145,97 | 146,64 | -0,46% | 210.729,00 |
| 01.11.2024 | 145,93 | 148,45 | 145,48 | 147,32 | 1,17% | 92.641,00 |
| 31.10.2024 | 147,25 | 148,98 | 145,60 | 145,61 | -1,61% | 82.343,00 |
| 30.10.2024 | 148,47 | 150,75 | 147,62 | 147,99 | -0,87% | 98.935,00 |
| 29.10.2024 | 147,39 | 149,84 | 146,61 | 149,29 | -0,05% | 82.051,00 |
| 28.10.2024 | 150,41 | 150,88 | 148,71 | 149,37 | 0,34% | 56.386,00 |
| 25.10.2024 | 151,00 | 152,56 | 148,12 | 148,86 | -0,29% | 31.613,00 |
| 24.10.2024 | 149,26 | 149,43 | 147,11 | 149,29 | 0,36% | 59.483,00 |
| 23.10.2024 | 148,40 | 149,85 | 146,58 | 148,75 | -0,41% | 56.766,00 |
| 22.10.2024 | 151,61 | 152,26 | 148,95 | 149,36 | -2,04% | 75.603,00 |
| 21.10.2024 | 156,32 | 156,32 | 152,08 | 152,47 | -2,50% | 61.966,00 |
| 18.10.2024 | 158,97 | 158,97 | 155,43 | 156,38 | -1,13% | 50.937,00 |
| 17.10.2024 | 157,54 | 158,42 | 156,15 | 158,17 | 0,73% | 53.274,00 |
| 16.10.2024 | 152,03 | 158,73 | 151,50 | 157,03 | 2,35% | 147.174,00 |
| 15.10.2024 | 161,00 | 162,99 | 150,92 | 153,42 | -4,83% | 190.039,00 |
| 14.10.2024 | 161,00 | 162,26 | 159,60 | 161,20 | -0,29% | 56.225,00 |
| 11.10.2024 | 159,23 | 162,50 | 159,23 | 161,67 | 2,32% | 55.609,00 |
| 10.10.2024 | 159,18 | 159,20 | 156,50 | 158,00 | -2,30% | 68.122,00 |
| 09.10.2024 | 159,45 | 163,57 | 159,45 | 161,72 | 0,78% | 56.348,00 |
| 08.10.2024 | 162,31 | 162,91 | 160,38 | 160,47 | -0,42% | 63.753,00 |
| 07.10.2024 | 156,48 | 161,67 | 155,20 | 161,14 | 2,08% | 70.514,00 |
| 04.10.2024 | 159,35 | 159,35 | 157,65 | 157,85 | 1,20% | 47.781,00 |
| 03.10.2024 | 157,41 | 157,50 | 155,06 | 155,98 | -1,88% | 56.019,00 |
| 02.10.2024 | 157,83 | 160,71 | 157,83 | 158,97 | 0,33% | 75.541,00 |
| 01.10.2024 | 161,50 | 161,50 | 158,04 | 158,45 | -2,30% | 67.279,00 |
| 30.09.2024 | 160,16 | 162,48 | 159,36 | 162,18 | 0,23% | 63.909,00 |
| 27.09.2024 | 163,25 | 165,84 | 160,90 | 161,80 | 0,60% | 71.445,00 |
| 26.09.2024 | 160,87 | 162,84 | 160,25 | 160,83 | 1,75% | 71.634,00 |
| 25.09.2024 | 160,00 | 160,00 | 157,50 | 158,07 | -0,98% | 57.558,00 |
| 24.09.2024 | 159,85 | 160,38 | 158,96 | 159,64 | 0,67% | 41.061,00 |
| 23.09.2024 | 160,43 | 161,56 | 158,13 | 158,57 | -0,48% | 65.686,00 |
| 20.09.2024 | 161,18 | 162,83 | 158,41 | 159,34 | -1,86% | 334.857,00 |
| 19.09.2024 | 161,62 | 162,59 | 159,18 | 162,36 | 3,57% | 76.956,00 |
| 18.09.2024 | 156,16 | 161,99 | 155,21 | 156,77 | -0,25% | 85.066,00 |
| 17.09.2024 | 156,04 | 159,55 | 154,41 | 157,17 | 1,68% | 108.752,00 |
| 16.09.2024 | 154,31 | 155,14 | 151,99 | 154,57 | 0,58% | 63.509,00 |
| 13.09.2024 | 151,24 | 154,51 | 150,90 | 153,68 | 3,40% | 62.000,00 |
| 12.09.2024 | 148,10 | 149,07 | 146,49 | 148,62 | 1,36% | 42.607,00 |
| 11.09.2024 | 144,30 | 146,88 | 141,86 | 146,62 | 0,67% | 73.108,00 |
| 10.09.2024 | 147,01 | 147,01 | 143,66 | 145,64 | 0,08% | 72.059,00 |
| 09.09.2024 | 145,18 | 146,55 | 142,98 | 145,53 | 0,04% | 110.752,00 |
| 06.09.2024 | 147,31 | 149,64 | 145,43 | 145,47 | -1,66% | 83.373,00 |
| 05.09.2024 | 148,91 | 148,91 | 146,06 | 147,92 | -0,04% | 70.491,00 |
| 04.09.2024 | 150,00 | 151,27 | 147,90 | 147,98 | -2,16% | 102.014,00 |
| 03.09.2024 | 158,50 | 158,50 | 150,22 | 151,25 | -5,96% | 74.164,00 |
| 30.08.2024 | 159,70 | 161,17 | 158,16 | 160,83 | 1,20% | 64.891,00 |
| 29.08.2024 | 159,96 | 160,85 | 156,96 | 158,92 | 0,68% | 58.270,00 |
| 28.08.2024 | 156,96 | 158,99 | 156,23 | 157,85 | 0,04% | 54.892,00 |
| 27.08.2024 | 159,27 | 159,27 | 156,21 | 157,79 | -1,39% | 53.422,00 |
| 26.08.2024 | 161,25 | 163,59 | 159,89 | 160,01 | -0,21% | 56.423,00 |
| 23.08.2024 | 155,86 | 162,88 | 155,75 | 160,34 | 3,67% | 80.869,00 |
| 22.08.2024 | 155,71 | 156,41 | 154,49 | 154,67 | -1,03% | 52.912,00 |
| 21.08.2024 | 153,66 | 156,28 | 152,83 | 156,28 | 2,42% | 41.042,00 |
| 20.08.2024 | 153,93 | 154,08 | 151,57 | 152,58 | -1,24% | 47.957,00 |
| 19.08.2024 | 152,80 | 155,01 | 152,30 | 154,49 | 1,11% | 70.817,00 |
| 16.08.2024 | 153,28 | 155,47 | 151,37 | 152,80 | -0,37% | 67.461,00 |
| 15.08.2024 | 151,00 | 155,38 | 150,99 | 153,37 | 1,61% | 56.202,00 |
| 14.08.2024 | 152,24 | 152,24 | 148,72 | 150,94 | -0,34% | 56.550,00 |
| 13.08.2024 | 147,61 | 151,90 | 146,34 | 151,46 | 3,39% | 73.366,00 |
| 12.08.2024 | 149,99 | 150,48 | 145,93 | 146,50 | -1,99% | 60.936,00 |
| 09.08.2024 | 150,75 | 151,32 | 148,86 | 149,48 | -1,12% | 91.004,00 |
| 08.08.2024 | 149,69 | 151,93 | 149,20 | 151,18 | 2,38% | 104.398,00 |
| 07.08.2024 | 155,64 | 155,64 | 147,66 | 147,67 | -3,10% | 160.677,00 |
| 06.08.2024 | 149,51 | 156,33 | 148,60 | 152,39 | 4,36% | 156.447,00 |
| 05.08.2024 | 145,52 | 148,00 | 143,13 | 146,02 | -4,79% | 203.313,00 |
| 02.08.2024 | 154,64 | 155,86 | 152,36 | 153,37 | -5,76% | 118.761,00 |
| 01.08.2024 | 170,11 | 172,80 | 160,67 | 162,74 | -4,80% | 91.096,00 |
| 31.07.2024 | 170,44 | 176,13 | 168,66 | 170,94 | 1,18% | 111.363,00 |