146,640$
-0,46%
Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 172,07 | 172,66 | 168,74 | 168,94 | -0,93% | 61.055,00 |
| 29.07.2024 | 171,80 | 173,33 | 168,91 | 170,53 | -0,57% | 73.277,00 |
| 26.07.2024 | 171,29 | 173,06 | 170,14 | 171,51 | 2,59% | 56.905,00 |
| 25.07.2024 | 163,89 | 172,15 | 162,55 | 167,18 | 2,11% | 96.626,00 |
| 24.07.2024 | 168,16 | 170,51 | 162,88 | 163,72 | -4,17% | 137.254,00 |
| 23.07.2024 | 163,69 | 171,63 | 160,87 | 170,84 | 3,46% | 82.274,00 |
| 22.07.2024 | 162,37 | 165,52 | 160,74 | 165,12 | 1,87% | 83.039,00 |
| 19.07.2024 | 161,99 | 162,55 | 159,53 | 162,09 | 0,06% | 83.296,00 |
| 18.07.2024 | 165,89 | 168,79 | 161,44 | 161,99 | -3,15% | 149.220,00 |
| 17.07.2024 | 167,92 | 171,10 | 167,22 | 167,26 | -1,63% | 103.744,00 |
| 16.07.2024 | 161,03 | 171,35 | 160,49 | 170,04 | 6,60% | 141.336,00 |
| 15.07.2024 | 155,90 | 161,25 | 155,90 | 159,51 | 2,98% | 97.635,00 |
| 12.07.2024 | 155,00 | 157,79 | 154,29 | 154,90 | 1,13% | 67.040,00 |
| 11.07.2024 | 150,09 | 154,50 | 149,23 | 153,17 | 4,41% | 77.897,00 |
| 10.07.2024 | 144,43 | 147,21 | 143,92 | 146,70 | 2,40% | 40.121,00 |
| 09.07.2024 | 144,86 | 144,86 | 142,86 | 143,26 | -1,10% | 41.852,00 |
| 08.07.2024 | 145,17 | 145,79 | 143,73 | 144,85 | 1,01% | 41.293,00 |
| 05.07.2024 | 143,53 | 143,95 | 141,79 | 143,40 | -0,94% | 44.127,00 |
| 03.07.2024 | 144,74 | 146,08 | 142,25 | 144,76 | 0,86% | 29.287,00 |
| 02.07.2024 | 141,73 | 144,61 | 141,73 | 143,53 | 1,27% | 52.492,00 |
| 01.07.2024 | 146,30 | 146,30 | 141,24 | 141,73 | -2,64% | 109.721,00 |
| 28.06.2024 | 146,07 | 146,99 | 143,43 | 145,57 | 0,85% | 354.612,00 |
| 27.06.2024 | 144,57 | 145,15 | 143,42 | 144,35 | 0,77% | 61.781,00 |
| 26.06.2024 | 142,77 | 144,70 | 142,41 | 143,25 | -0,47% | 78.861,00 |
| 25.06.2024 | 145,48 | 145,87 | 142,88 | 143,92 | -1,61% | 79.977,00 |
| 24.06.2024 | 145,00 | 147,41 | 143,57 | 146,28 | 0,97% | 82.942,00 |
| 21.06.2024 | 146,79 | 146,79 | 144,48 | 144,87 | -1,39% | 293.749,00 |
| 20.06.2024 | 147,33 | 149,34 | 146,44 | 146,91 | -1,30% | 66.313,00 |
| 18.06.2024 | 148,07 | 150,40 | 147,72 | 148,85 | 0,85% | 70.049,00 |
| 17.06.2024 | 143,02 | 148,55 | 143,02 | 147,60 | 1,99% | 81.014,00 |
| 14.06.2024 | 147,01 | 147,14 | 143,14 | 144,72 | -2,90% | 77.532,00 |
| 13.06.2024 | 148,13 | 149,05 | 145,96 | 149,04 | 0,01% | 84.087,00 |