286,005$
-1,90%
Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 252,85 | 258,10 | 249,17 | 256,73 | -2,77% | 137.208,00 |
| 02.03.2026 | 254,89 | 265,94 | 252,30 | 264,05 | 2,09% | 140.189,00 |
| 27.02.2026 | 253,36 | 259,16 | 248,57 | 258,65 | 0,52% | 227.577,00 |
| 26.02.2026 | 268,59 | 271,07 | 255,65 | 257,30 | -3,54% | 311.179,00 |
| 25.02.2026 | 277,59 | 283,74 | 266,41 | 266,75 | -4,05% | 216.986,00 |
| 24.02.2026 | 277,50 | 281,20 | 275,06 | 278,00 | 0,96% | 195.921,00 |
| 23.02.2026 | 273,50 | 278,02 | 271,72 | 275,37 | 0,29% | 162.806,00 |
| 20.02.2026 | 277,11 | 280,81 | 269,16 | 274,57 | -1,05% | 345.261,00 |
| 19.02.2026 | 271,01 | 280,81 | 271,01 | 277,49 | 2,30% | 191.068,00 |
| 18.02.2026 | 258,36 | 286,35 | 258,36 | 271,26 | 0,70% | 312.384,00 |
| 17.02.2026 | 268,54 | 273,60 | 267,90 | 269,38 | -1,19% | 186.485,00 |
| 13.02.2026 | 274,36 | 275,89 | 267,89 | 272,63 | 0,52% | 131.496,00 |
| 12.02.2026 | 281,87 | 286,09 | 270,58 | 271,21 | -2,15% | 322.037,00 |
| 11.02.2026 | 275,89 | 278,84 | 270,77 | 277,17 | 2,14% | 285.725,00 |
| 10.02.2026 | 271,84 | 275,72 | 270,23 | 271,35 | -0,03% | 221.004,00 |
| 09.02.2026 | 267,57 | 273,58 | 264,85 | 271,42 | 1,44% | 352.669,00 |
| 06.02.2026 | 259,78 | 270,17 | 258,01 | 267,57 | 4,61% | 299.870,00 |
| 05.02.2026 | 250,97 | 257,55 | 250,97 | 255,78 | 1,11% | 199.931,00 |
| 04.02.2026 | 246,65 | 255,02 | 246,65 | 252,97 | 3,05% | 325.664,00 |
| 03.02.2026 | 242,94 | 248,87 | 240,90 | 245,49 | 0,22% | 309.802,00 |
| 02.02.2026 | 239,37 | 246,60 | 237,40 | 244,96 | 2,59% | 166.826,00 |
| 30.01.2026 | 236,42 | 241,55 | 234,90 | 238,78 | -0,51% | 214.296,00 |
| 29.01.2026 | 235,93 | 240,35 | 235,65 | 240,00 | 2,59% | 194.187,00 |
| 28.01.2026 | 238,74 | 239,26 | 230,00 | 233,93 | -1,82% | 195.255,00 |
| 27.01.2026 | 235,11 | 239,25 | 234,24 | 238,26 | 0,48% | 124.883,00 |
| 26.01.2026 | 236,56 | 238,94 | 234,76 | 237,13 | 0,85% | 163.426,00 |
| 23.01.2026 | 237,46 | 240,05 | 232,55 | 235,14 | -2,15% | 112.093,00 |
| 22.01.2026 | 241,45 | 243,86 | 237,28 | 240,30 | 0,52% | 136.674,00 |
| 21.01.2026 | 237,14 | 240,02 | 233,01 | 239,06 | 2,16% | 196.771,00 |
| 20.01.2026 | 243,85 | 243,85 | 233,67 | 234,01 | -3,84% | 161.545,00 |
| 16.01.2026 | 242,60 | 246,26 | 239,02 | 243,35 | 0,67% | 156.524,00 |
| 15.01.2026 | 232,08 | 242,93 | 231,61 | 241,74 | 5,25% | 219.328,00 |
| 14.01.2026 | 235,09 | 235,16 | 225,58 | 229,69 | -2,31% | 210.828,00 |
| 13.01.2026 | 236,79 | 239,00 | 233,63 | 235,12 | -0,13% | 138.994,00 |
| 12.01.2026 | 231,58 | 237,64 | 231,16 | 235,42 | 0,92% | 170.976,00 |
| 09.01.2026 | 230,29 | 235,94 | 230,29 | 233,27 | 1,54% | 203.941,00 |
| 08.01.2026 | 220,68 | 230,33 | 220,68 | 229,74 | 3,65% | 145.878,00 |
| 07.01.2026 | 226,46 | 226,46 | 219,13 | 221,66 | -1,92% | 141.544,00 |
| 06.01.2026 | 219,49 | 227,01 | 214,10 | 225,99 | 1,71% | 199.956,00 |
| 05.01.2026 | 221,46 | 227,70 | 219,19 | 222,20 | 1,36% | 179.999,00 |
| 02.01.2026 | 213,70 | 219,38 | 213,60 | 219,21 | 2,37% | 107.022,00 |
| 31.12.2025 | 218,48 | 221,15 | 213,80 | 214,13 | -2,19% | 134.020,00 |
| 30.12.2025 | 219,60 | 221,46 | 217,84 | 218,93 | -0,65% | 150.261,00 |
| 29.12.2025 | 225,74 | 225,74 | 219,83 | 220,37 | -1,58% | 144.353,00 |
| 26.12.2025 | 224,37 | 226,43 | 222,43 | 223,90 | -0,24% | 123.834,00 |
| 24.12.2025 | 223,72 | 226,14 | 223,25 | 224,44 | 0,62% | 158.032,00 |
| 23.12.2025 | 218,10 | 225,20 | 218,10 | 223,06 | 1,96% | 186.972,00 |
| 22.12.2025 | 209,19 | 219,36 | 208,60 | 218,77 | 5,63% | 269.242,00 |
| 19.12.2025 | 204,70 | 208,84 | 204,25 | 207,11 | 0,85% | 407.175,00 |
| 18.12.2025 | 209,09 | 209,09 | 204,90 | 205,37 | 0,09% | 139.479,00 |
| 17.12.2025 | 215,33 | 216,36 | 203,35 | 205,19 | -4,78% | 339.686,00 |
| 16.12.2025 | 218,38 | 220,38 | 213,22 | 215,49 | -1,16% | 230.787,00 |
| 15.12.2025 | 221,14 | 222,30 | 216,13 | 218,03 | -0,34% | 153.973,00 |
| 12.12.2025 | 225,51 | 225,51 | 217,88 | 218,78 | -2,56% | 111.504,00 |
| 11.12.2025 | 221,61 | 225,43 | 219,97 | 224,52 | 2,21% | 106.105,00 |
| 10.12.2025 | 214,20 | 221,13 | 211,56 | 219,67 | 2,02% | 163.966,00 |
| 09.12.2025 | 222,58 | 223,84 | 214,79 | 215,31 | -3,07% | 196.583,00 |
| 08.12.2025 | 227,60 | 228,60 | 221,68 | 222,14 | -1,99% | 193.082,00 |