322,210$
-3,50%
Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 333,40 | 337,95 | 321,25 | 322,21 | -3,50% | 8.690,00 |
| 24.07.2026 | 342,65 | 343,25 | 331,77 | 333,88 | -0,91% | 285.842,00 |
| 23.07.2026 | 334,90 | 340,48 | 331,31 | 336,95 | 0,74% | 152.736,00 |
| 22.07.2026 | 334,30 | 341,71 | 333,42 | 334,49 | -1,29% | 174.056,00 |
| 21.07.2026 | 332,45 | 339,21 | 326,43 | 338,85 | 4,38% | 192.484,00 |
| 20.07.2026 | 330,92 | 342,29 | 323,00 | 324,64 | 0,61% | 226.951,00 |
| 17.07.2026 | 313,68 | 324,32 | 307,95 | 322,68 | -0,22% | 282.937,00 |
| 16.07.2026 | 328,73 | 334,55 | 321,53 | 323,39 | -1,59% | 228.774,00 |
| 15.07.2026 | 332,96 | 336,79 | 325,97 | 328,60 | -1,07% | 215.709,00 |
| 14.07.2026 | 334,56 | 336,33 | 325,99 | 332,14 | 1,88% | 204.730,00 |
| 13.07.2026 | 329,22 | 333,08 | 324,12 | 326,02 | -1,48% | 163.789,00 |
| 10.07.2026 | 333,12 | 335,33 | 327,90 | 330,92 | 0,19% | 332.583,00 |
| 09.07.2026 | 323,15 | 331,95 | 322,81 | 330,28 | 3,34% | 343.862,00 |
| 08.07.2026 | 318,84 | 322,21 | 315,07 | 319,59 | -1,19% | 317.626,00 |
| 07.07.2026 | 340,74 | 340,74 | 322,06 | 323,45 | -5,23% | 243.569,00 |
| 06.07.2026 | 337,33 | 346,06 | 337,33 | 341,29 | 1,73% | 251.600,00 |
| 02.07.2026 | 365,00 | 365,09 | 331,75 | 335,50 | -7,01% | 424.036,00 |
| 01.07.2026 | 370,27 | 374,47 | 360,73 | 360,78 | -4,28% | 233.147,00 |
| 30.06.2026 | 375,21 | 383,82 | 374,36 | 376,93 | 1,19% | 301.774,00 |
| 29.06.2026 | 374,73 | 379,30 | 362,29 | 372,50 | -1,78% | 411.770,00 |
| 26.06.2026 | 375,00 | 379,56 | 365,00 | 379,26 | -0,25% | 1.476.876,00 |
| 25.06.2026 | 372,88 | 385,91 | 369,43 | 380,22 | 3,60% | 300.901,00 |
| 24.06.2026 | 367,17 | 374,25 | 363,11 | 367,00 | -0,10% | 354.182,00 |
| 23.06.2026 | 375,00 | 383,73 | 363,51 | 367,37 | -5,23% | 374.225,00 |
| 22.06.2026 | 383,57 | 390,42 | 377,01 | 387,65 | 2,11% | 204.380,00 |
| 18.06.2026 | 371,21 | 383,55 | 369,77 | 379,65 | 4,41% | 504.347,00 |
| 17.06.2026 | 361,15 | 367,61 | 359,15 | 363,62 | 1,52% | 272.614,00 |
| 16.06.2026 | 356,11 | 361,50 | 352,63 | 358,19 | 1,84% | 276.812,00 |
| 15.06.2026 | 342,80 | 352,57 | 342,80 | 351,71 | 5,11% | 251.265,00 |
| 12.06.2026 | 339,05 | 341,95 | 331,52 | 334,60 | -0,12% | 237.286,00 |
| 11.06.2026 | 327,74 | 339,30 | 324,52 | 335,01 | 4,14% | 180.659,00 |
| 10.06.2026 | 329,81 | 341,54 | 321,34 | 321,70 | -2,35% | 180.289,00 |
| 09.06.2026 | 327,74 | 335,70 | 314,86 | 329,43 | 2,05% | 249.678,00 |
| 08.06.2026 | 318,25 | 324,19 | 314,58 | 322,82 | 3,42% | 213.651,00 |
| 05.06.2026 | 313,37 | 318,51 | 309,57 | 312,14 | -1,66% | 182.725,00 |
| 04.06.2026 | 316,17 | 320,76 | 313,86 | 317,41 | 0,07% | 168.631,00 |
| 03.06.2026 | 315,18 | 320,84 | 313,34 | 317,20 | 0,32% | 175.060,00 |
| 02.06.2026 | 306,87 | 317,24 | 304,19 | 316,20 | 3,49% | 156.004,00 |
| 01.06.2026 | 302,17 | 306,15 | 292,52 | 305,54 | -0,47% | 131.612,00 |
| 29.05.2026 | 312,86 | 316,03 | 305,22 | 306,99 | -2,28% | 203.640,00 |
| 28.05.2026 | 318,02 | 318,07 | 308,29 | 314,16 | -0,71% | 122.396,00 |
| 27.05.2026 | 319,58 | 321,40 | 312,73 | 316,42 | -0,53% | 119.374,00 |
| 26.05.2026 | 311,33 | 318,33 | 311,18 | 318,11 | 3,20% | 101.981,00 |
| 22.05.2026 | 306,00 | 310,33 | 299,86 | 308,25 | 1,78% | 166.891,00 |
| 21.05.2026 | 302,44 | 305,81 | 295,18 | 302,86 | -0,85% | 196.493,00 |
| 20.05.2026 | 301,19 | 305,83 | 297,26 | 305,45 | 2,23% | 184.189,00 |
| 19.05.2026 | 302,40 | 303,76 | 294,00 | 298,80 | -2,57% | 315.812,00 |
| 18.05.2026 | 311,88 | 313,37 | 303,88 | 306,67 | -1,63% | 254.416,00 |
| 15.05.2026 | 313,56 | 318,00 | 308,47 | 311,74 | -3,58% | 193.116,00 |
| 14.05.2026 | 321,35 | 326,98 | 318,18 | 323,30 | 1,74% | 275.907,00 |
| 13.05.2026 | 311,95 | 318,48 | 304,00 | 317,78 | 2,44% | 243.125,00 |
| 12.05.2026 | 314,72 | 315,67 | 303,11 | 310,20 | -1,55% | 206.578,00 |
| 11.05.2026 | 310,16 | 318,90 | 304,58 | 315,08 | 1,90% | 253.567,00 |
| 08.05.2026 | 303,59 | 311,19 | 299,30 | 309,22 | 2,81% | 268.393,00 |
| 07.05.2026 | 309,16 | 310,13 | 297,04 | 300,76 | -1,85% | 187.270,00 |
| 06.05.2026 | 309,93 | 309,93 | 298,57 | 306,42 | 2,11% | 186.321,00 |
| 05.05.2026 | 285,17 | 304,59 | 272,41 | 300,10 | 3,66% | 344.932,00 |
| 04.05.2026 | 285,07 | 289,86 | 275,89 | 289,51 | 1,25% | 309.993,00 |
| 01.05.2026 | 291,79 | 292,62 | 283,06 | 285,94 | -1,92% | 206.450,00 |
| 30.04.2026 | 282,41 | 292,71 | 282,19 | 291,55 | 3,81% | 319.461,00 |
| 29.04.2026 | 284,68 | 287,30 | 277,94 | 280,84 | -2,48% | 272.820,00 |
| 28.04.2026 | 291,25 | 293,68 | 286,89 | 287,98 | -1,75% | 219.190,00 |
| 27.04.2026 | 295,97 | 300,67 | 286,86 | 293,12 | -0,47% | 260.754,00 |
| 24.04.2026 | 292,73 | 297,42 | 284,54 | 294,49 | 1,98% | 316.206,00 |
| 23.04.2026 | 286,93 | 290,36 | 283,00 | 288,78 | 1,75% | 220.925,00 |
| 22.04.2026 | 285,76 | 285,76 | 278,88 | 283,80 | 0,64% | 188.330,00 |
| 21.04.2026 | 282,29 | 286,02 | 278,38 | 282,00 | -0,49% | 210.245,00 |
| 20.04.2026 | 280,46 | 284,40 | 278,72 | 283,38 | 0,61% | 197.694,00 |
| 17.04.2026 | 275,85 | 284,72 | 273,34 | 281,67 | 3,65% | 205.124,00 |
| 16.04.2026 | 266,30 | 272,51 | 264,57 | 271,75 | 2,27% | 257.038,00 |
| 15.04.2026 | 276,13 | 276,13 | 260,89 | 265,72 | -4,47% | 386.519,00 |
| 14.04.2026 | 284,91 | 285,66 | 277,84 | 278,15 | -2,42% | 295.899,00 |
| 13.04.2026 | 277,22 | 285,06 | 273,08 | 285,06 | 2,51% | 363.966,00 |
| 10.04.2026 | 280,94 | 280,94 | 276,51 | 278,07 | -0,27% | 269.979,00 |
| 09.04.2026 | 272,40 | 282,92 | 272,40 | 278,81 | 1,83% | 287.305,00 |
| 08.04.2026 | 269,14 | 276,70 | 269,10 | 273,80 | 7,54% | 291.606,00 |
| 07.04.2026 | 250,90 | 256,89 | 249,86 | 254,61 | 0,33% | 364.096,00 |
| 06.04.2026 | 250,73 | 254,03 | 245,42 | 253,77 | 0,62% | 278.557,00 |
| 02.04.2026 | 248,06 | 255,13 | 244,71 | 252,21 | -0,78% | 307.632,00 |
| 01.04.2026 | 255,45 | 260,98 | 252,63 | 254,20 | 1,42% | 242.468,00 |
| 31.03.2026 | 245,09 | 251,08 | 241,06 | 250,65 | 4,24% | 306.608,00 |
| 30.03.2026 | 250,14 | 254,48 | 238,10 | 240,45 | -2,84% | 264.310,00 |
| 27.03.2026 | 245,47 | 251,91 | 244,16 | 247,47 | -0,69% | 319.080,00 |
| 26.03.2026 | 254,29 | 256,50 | 246,90 | 249,19 | -3,06% | 166.265,00 |
| 25.03.2026 | 259,84 | 263,18 | 254,88 | 257,06 | -0,05% | 163.938,00 |
| 24.03.2026 | 255,30 | 262,39 | 250,59 | 257,18 | 1,47% | 130.484,00 |
| 23.03.2026 | 252,95 | 260,12 | 250,70 | 253,45 | 2,21% | 315.915,00 |
| 20.03.2026 | 250,28 | 252,29 | 243,63 | 247,96 | -1,10% | 437.331,00 |
| 19.03.2026 | 244,49 | 254,23 | 243,43 | 250,71 | 0,05% | 172.820,00 |
| 18.03.2026 | 255,34 | 256,62 | 250,11 | 250,59 | -1,26% | 268.825,00 |
| 17.03.2026 | 248,93 | 254,11 | 246,21 | 253,79 | 2,61% | 139.388,00 |
| 16.03.2026 | 246,00 | 249,10 | 241,32 | 247,34 | 2,75% | 192.163,00 |
| 13.03.2026 | 252,86 | 252,86 | 233,71 | 240,71 | -1,54% | 296.427,00 |
| 12.03.2026 | 252,28 | 253,26 | 243,99 | 244,47 | -3,94% | 172.254,00 |
| 11.03.2026 | 249,36 | 256,60 | 246,17 | 254,49 | -0,13% | 189.983,00 |
| 10.03.2026 | 248,30 | 260,49 | 247,80 | 254,81 | 2,05% | 280.822,00 |
| 09.03.2026 | 240,86 | 250,50 | 239,12 | 249,70 | 1,24% | 422.691,00 |
| 06.03.2026 | 249,44 | 253,42 | 244,81 | 246,65 | -4,16% | 200.197,00 |
| 05.03.2026 | 258,25 | 262,45 | 252,94 | 257,35 | -2,03% | 194.505,00 |
| 04.03.2026 | 259,32 | 262,82 | 254,53 | 262,67 | 2,31% | 157.467,00 |