151,252$
-0,04%
Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 149,26 | 151,84 | 148,13 | 151,31 | 1,80% | 135.024,00 |
| 22.04.2024 | 150,56 | 150,92 | 148,62 | 148,63 | -0,26% | 163.312,00 |
| 19.04.2024 | 148,65 | 151,12 | 148,57 | 149,02 | -0,16% | 108.923,00 |
| 18.04.2024 | 152,13 | 153,72 | 148,89 | 149,26 | -1,82% | 90.442,00 |
| 17.04.2024 | 156,48 | 156,60 | 151,91 | 152,03 | -1,95% | 111.891,00 |
| 16.04.2024 | 155,72 | 156,15 | 153,08 | 155,05 | -1,49% | 97.661,00 |
| 15.04.2024 | 159,23 | 159,23 | 156,09 | 157,40 | -0,02% | 59.001,00 |
| 12.04.2024 | 158,97 | 160,05 | 155,70 | 157,43 | -1,59% | 64.218,00 |
| 11.04.2024 | 159,69 | 160,75 | 158,51 | 159,97 | -0,18% | 104.698,00 |
| 10.04.2024 | 161,09 | 161,59 | 158,30 | 160,26 | -3,18% | 84.948,00 |
| 09.04.2024 | 166,27 | 167,80 | 163,42 | 165,52 | -0,45% | 82.533,00 |
| 08.04.2024 | 170,43 | 170,43 | 166,18 | 166,27 | -1,98% | 63.867,00 |
| 05.04.2024 | 167,48 | 170,46 | 167,48 | 169,63 | 0,97% | 100.678,00 |
| 04.04.2024 | 168,49 | 170,02 | 166,52 | 168,00 | 1,03% | 163.255,00 |
| 03.04.2024 | 162,29 | 167,95 | 162,29 | 166,28 | 1,78% | 84.853,00 |
| 02.04.2024 | 164,06 | 166,45 | 161,55 | 163,37 | -1,01% | 207.542,00 |
| 01.04.2024 | 168,10 | 168,10 | 163,01 | 165,04 | -2,21% | 67.872,00 |
| 28.03.2024 | 166,75 | 170,63 | 165,69 | 168,77 | 1,03% | 125.595,00 |
| 27.03.2024 | 162,27 | 167,05 | 162,27 | 167,05 | 4,10% | 101.114,00 |
| 26.03.2024 | 160,57 | 161,91 | 160,28 | 160,47 | 0,31% | 57.752,00 |
| 25.03.2024 | 162,49 | 163,06 | 159,96 | 159,97 | -1,34% | 72.663,00 |
| 22.03.2024 | 165,39 | 166,01 | 161,61 | 162,14 | -1,64% | 64.619,00 |
| 21.03.2024 | 160,50 | 164,95 | 160,50 | 164,84 | 3,17% | 82.949,00 |
| 20.03.2024 | 155,40 | 160,90 | 154,66 | 159,77 | 2,61% | 60.653,00 |
| 19.03.2024 | 154,69 | 157,43 | 154,39 | 155,71 | 0,65% | 54.460,00 |
| 18.03.2024 | 156,24 | 157,56 | 154,38 | 154,71 | -0,86% | 76.790,00 |
| 15.03.2024 | 154,12 | 157,50 | 152,68 | 156,05 | 0,74% | 189.265,00 |
| 14.03.2024 | 157,82 | 157,82 | 153,01 | 154,90 | -1,53% | 140.749,00 |
| 13.03.2024 | 157,97 | 158,48 | 155,37 | 157,31 | -0,33% | 86.836,00 |
| 12.03.2024 | 155,58 | 157,98 | 153,65 | 157,83 | 1,07% | 65.188,00 |
| 11.03.2024 | 160,29 | 161,00 | 154,62 | 156,16 | -3,24% | 82.540,00 |
| 08.03.2024 | 155,24 | 161,46 | 155,24 | 161,39 | 4,27% | 162.674,00 |
| 07.03.2024 | 153,89 | 155,76 | 153,40 | 154,78 | 1,42% | 81.712,00 |
| 06.03.2024 | 151,74 | 155,51 | 150,44 | 152,62 | 1,29% | 126.429,00 |
| 05.03.2024 | 152,05 | 153,17 | 150,56 | 150,67 | -1,63% | 93.851,00 |
| 04.03.2024 | 155,35 | 157,38 | 152,70 | 153,16 | -1,52% | 81.004,00 |
| 01.03.2024 | 155,99 | 156,70 | 154,51 | 155,52 | -0,19% | 91.556,00 |
| 29.02.2024 | 160,01 | 160,66 | 155,65 | 155,82 | -2,09% | 96.046,00 |
| 28.02.2024 | 154,62 | 159,37 | 153,93 | 159,14 | 1,88% | 85.566,00 |
| 27.02.2024 | 160,35 | 160,35 | 155,89 | 156,20 | -1,62% | 69.646,00 |
| 26.02.2024 | 157,14 | 159,63 | 156,32 | 158,77 | 0,11% | 60.900,00 |
| 23.02.2024 | 157,28 | 160,09 | 155,02 | 158,60 | 0,99% | 91.240,00 |
| 22.02.2024 | 155,03 | 157,43 | 154,60 | 157,05 | 0,90% | 115.435,00 |
| 21.02.2024 | 150,00 | 155,68 | 148,97 | 155,65 | 3,05% | 131.168,00 |
| 20.02.2024 | 149,72 | 155,38 | 140,01 | 151,04 | -8,74% | 360.787,00 |
| 16.02.2024 | 163,62 | 166,47 | 162,98 | 165,51 | 0,36% | 130.410,00 |
| 15.02.2024 | 159,82 | 167,21 | 159,32 | 164,91 | 4,01% | 119.262,00 |
| 14.02.2024 | 158,29 | 159,34 | 154,93 | 158,55 | 1,88% | 77.542,00 |
| 13.02.2024 | 157,73 | 158,69 | 153,84 | 155,62 | -4,44% | 111.331,00 |
| 12.02.2024 | 159,28 | 164,32 | 159,28 | 162,85 | 2,38% | 94.919,00 |
| 09.02.2024 | 157,00 | 159,42 | 156,83 | 159,07 | 1,23% | 55.028,00 |
| 08.02.2024 | 154,87 | 157,58 | 153,51 | 157,14 | 2,09% | 58.255,00 |
| 07.02.2024 | 156,81 | 157,49 | 153,69 | 153,93 | -1,38% | 100.046,00 |
| 06.02.2024 | 155,06 | 156,73 | 154,51 | 156,08 | 0,61% | 61.825,00 |
| 05.02.2024 | 155,50 | 156,28 | 153,08 | 155,13 | -1,59% | 56.565,00 |
| 02.02.2024 | 153,65 | 158,03 | 153,65 | 157,63 | 1,26% | 125.743,00 |
| 01.02.2024 | 150,39 | 156,15 | 150,39 | 155,67 | 4,21% | 68.481,00 |
| 31.01.2024 | 155,00 | 155,94 | 148,95 | 149,38 | -3,84% | 68.221,00 |
| 30.01.2024 | 155,56 | 157,00 | 153,75 | 155,34 | -0,63% | 61.199,00 |
| 29.01.2024 | 157,00 | 157,00 | 154,27 | 156,32 | -1,06% | 86.566,00 |
| 26.01.2024 | 158,50 | 159,15 | 156,02 | 157,99 | -0,54% | 63.143,00 |
| 25.01.2024 | 156,41 | 160,03 | 156,30 | 158,85 | 2,28% | 79.105,00 |
| 24.01.2024 | 155,47 | 156,04 | 153,84 | 155,31 | 0,63% | 88.732,00 |
| 23.01.2024 | 154,25 | 155,23 | 152,79 | 154,34 | 0,48% | 86.559,00 |
| 22.01.2024 | 150,50 | 154,36 | 150,50 | 153,60 | 2,50% | 102.121,00 |
| 19.01.2024 | 150,98 | 150,98 | 146,27 | 149,85 | -0,45% | 104.204,00 |
| 18.01.2024 | 144,44 | 152,12 | 144,26 | 150,53 | 4,99% | 153.813,00 |
| 17.01.2024 | 141,47 | 144,08 | 141,20 | 143,37 | -0,17% | 68.787,00 |
| 16.01.2024 | 142,65 | 144,91 | 141,90 | 143,62 | -0,26% | 71.823,00 |
| 12.01.2024 | 146,75 | 147,45 | 143,49 | 144,00 | -0,42% | 58.457,00 |
| 11.01.2024 | 143,13 | 144,63 | 141,79 | 144,61 | 0,86% | 72.854,00 |
| 10.01.2024 | 142,62 | 143,66 | 141,97 | 143,37 | 0,22% | 66.841,00 |
| 09.01.2024 | 142,32 | 143,90 | 140,93 | 143,06 | -1,15% | 82.752,00 |
| 08.01.2024 | 144,25 | 144,74 | 143,05 | 144,72 | 0,01% | 98.905,00 |
| 05.01.2024 | 147,67 | 149,20 | 144,59 | 144,71 | -3,03% | 101.805,00 |
| 04.01.2024 | 148,72 | 151,77 | 148,72 | 149,23 | -0,61% | 69.415,00 |
| 03.01.2024 | 155,84 | 155,84 | 149,35 | 150,15 | -3,61% | 88.507,00 |
| 02.01.2024 | 155,28 | 156,67 | 153,97 | 155,77 | -0,62% | 135.205,00 |
| 29.12.2023 | 159,05 | 159,05 | 156,71 | 156,74 | -1,37% | 59.080,00 |
| 28.12.2023 | 160,38 | 160,38 | 156,78 | 158,91 | -0,76% | 68.325,00 |
| 27.12.2023 | 159,50 | 161,66 | 158,41 | 160,12 | 0,79% | 60.317,00 |
| 26.12.2023 | 155,16 | 159,22 | 155,16 | 158,87 | 2,30% | 54.314,00 |
| 22.12.2023 | 154,96 | 156,65 | 154,31 | 155,30 | 1,02% | 41.484,00 |
| 21.12.2023 | 153,10 | 154,63 | 151,79 | 153,73 | 1,08% | 88.766,00 |
| 20.12.2023 | 152,94 | 157,19 | 151,70 | 152,09 | -0,02% | 110.951,00 |
| 19.12.2023 | 151,07 | 152,95 | 150,55 | 152,12 | 0,74% | 122.213,00 |
| 18.12.2023 | 150,29 | 151,88 | 149,30 | 151,01 | 0,34% | 148.484,00 |
| 15.12.2023 | 147,93 | 150,90 | 146,26 | 150,50 | 2,60% | 536.274,00 |
| 14.12.2023 | 142,07 | 146,69 | 142,07 | 146,69 | 4,41% | 138.448,00 |
| 13.12.2023 | 135,46 | 141,43 | 135,46 | 140,49 | 3,37% | 129.876,00 |
| 12.12.2023 | 138,22 | 138,22 | 135,88 | 135,91 | -1,16% | 72.060,00 |
| 11.12.2023 | 134,40 | 137,79 | 134,40 | 137,50 | 1,73% | 107.373,00 |
| 08.12.2023 | 134,34 | 136,16 | 134,04 | 135,16 | 0,29% | 82.513,00 |
| 07.12.2023 | 130,48 | 134,87 | 130,20 | 134,77 | 3,23% | 151.214,00 |
| 06.12.2023 | 133,09 | 135,25 | 130,32 | 130,55 | -1,10% | 73.486,00 |
| 05.12.2023 | 133,44 | 133,48 | 131,20 | 132,00 | -0,87% | 93.453,00 |
| 04.12.2023 | 131,99 | 133,70 | 131,01 | 133,16 | 1,19% | 78.938,00 |
| 01.12.2023 | 128,34 | 131,86 | 127,41 | 131,59 | 2,46% | 92.977,00 |
| 30.11.2023 | 128,86 | 129,32 | 127,40 | 128,43 | -0,06% | 95.107,00 |
| 29.11.2023 | 129,05 | 129,84 | 127,20 | 128,51 | 0,59% | 89.039,00 |