Echtzeit-Aktienkurs EnPro Industries Inc.
Bid:
Ask:
Aktienkurse zur EnPro Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 80,22 | 80,37 | 80,21 | 80,36 | 0,22% | - |
| 25.02.2021 | 79,62 | 80,84 | 79,39 | 80,18 | -0,58% | - |
| 24.02.2021 | 81,12 | 81,12 | 80,60 | 80,65 | -1,08% | - |
| 23.02.2021 | 78,55 | 81,53 | 0,00 | 81,53 | 3,06% | - |
| 22.02.2021 | 78,51 | 79,91 | 78,18 | 79,11 | 1,02% | - |
| 19.02.2021 | 76,25 | 78,49 | 75,56 | 78,31 | 5,65% | - |
| 18.02.2021 | 73,75 | 74,75 | 72,94 | 74,12 | -0,52% | - |
| 17.02.2021 | 73,70 | 76,41 | 73,59 | 74,51 | 0,32% | - |
| 16.02.2021 | 75,84 | 75,85 | 74,07 | 74,28 | -2,08% | - |
| 12.02.2021 | 74,01 | 76,31 | 73,99 | 75,86 | 2,30% | - |
| 11.02.2021 | 74,68 | 74,94 | 72,77 | 74,15 | -0,72% | - |
| 10.02.2021 | 75,08 | 76,17 | 0,00 | 74,69 | -0,99% | - |
| 09.02.2021 | 75,23 | 76,42 | 74,38 | 75,44 | -1,78% | - |
| 08.02.2021 | 75,30 | 77,02 | 74,87 | 76,80 | 2,23% | - |
| 05.02.2021 | 75,29 | 76,06 | 74,83 | 75,13 | -0,65% | - |
| 04.02.2021 | 75,12 | 75,63 | 74,35 | 75,62 | 0,77% | - |
| 03.02.2021 | 74,12 | 75,38 | 73,05 | 75,05 | -0,07% | - |
| 02.02.2021 | 75,01 | 76,39 | 74,71 | 75,10 | 2,23% | - |
| 01.02.2021 | 72,43 | 74,19 | 71,38 | 73,46 | 1,25% | - |
| 29.01.2021 | 73,72 | 73,84 | 0,00 | 72,56 | -1,39% | - |
| 28.01.2021 | 74,07 | 75,74 | 73,36 | 73,58 | 1,71% | - |
| 27.01.2021 | 73,75 | 74,46 | 71,00 | 72,34 | -6,17% | - |
| 26.01.2021 | 78,22 | 78,29 | 76,80 | 77,10 | -2,20% | - |
| 25.01.2021 | 81,25 | 81,46 | 77,68 | 78,84 | -3,31% | - |
| 22.01.2021 | 80,62 | 81,76 | 79,72 | 81,54 | -0,45% | - |
| 21.01.2021 | 81,74 | 81,92 | 81,64 | 81,91 | -1,56% | - |
| 20.01.2021 | 83,18 | 83,61 | 82,59 | 83,20 | 1,16% | - |
| 19.01.2021 | 81,53 | 82,95 | 81,31 | 82,25 | -0,03% | - |
| 15.01.2021 | 79,19 | 82,52 | 79,19 | 82,27 | 0,28% | - |
| 14.01.2021 | 82,65 | 83,59 | 80,91 | 82,04 | 1,32% | - |
| 13.01.2021 | 81,71 | 82,99 | 80,21 | 80,97 | -3,19% | - |
| 12.01.2021 | 82,36 | 84,14 | 82,19 | 83,64 | 3,14% | - |
| 11.01.2021 | 80,96 | 81,53 | 80,10 | 81,09 | 0,25% | - |
| 08.01.2021 | 79,61 | 81,38 | 79,11 | 80,89 | -0,49% | - |
| 07.01.2021 | 80,73 | 81,51 | 78,76 | 81,29 | 1,27% | - |
| 06.01.2021 | 79,70 | 81,01 | 0,00 | 80,27 | 6,94% | - |
| 05.01.2021 | 74,51 | 76,21 | 74,10 | 75,06 | 2,05% | - |
| 04.01.2021 | 75,85 | 75,96 | 72,50 | 73,55 | -3,15% | - |
| 31.12.2020 | 75,62 | 76,35 | 75,23 | 75,95 | 0,92% | - |
| 30.12.2020 | 75,45 | 76,03 | 74,85 | 75,26 | 0,80% | - |
| 29.12.2020 | 75,02 | 75,02 | 73,56 | 74,66 | -1,92% | - |
| 28.12.2020 | 76,83 | 77,71 | 74,05 | 76,13 | 4,28% | - |
| 24.12.2020 | 75,24 | 75,89 | 73,00 | 73,00 | -3,00% | - |
| 23.12.2020 | 74,76 | 75,53 | 74,70 | 75,26 | 0,85% | - |
| 22.12.2020 | 75,05 | 75,27 | 74,10 | 74,63 | -0,30% | - |
| 21.12.2020 | 73,82 | 75,15 | 73,38 | 74,85 | -1,80% | - |
| 18.12.2020 | 75,41 | 76,39 | 74,96 | 76,23 | 1,65% | - |
| 17.12.2020 | 74,09 | 75,22 | 73,60 | 74,99 | 1,08% | - |
| 16.12.2020 | 74,26 | 74,54 | 72,92 | 74,19 | -0,44% | - |
| 15.12.2020 | 73,50 | 74,59 | 73,19 | 74,52 | 1,46% | - |
| 14.12.2020 | 73,73 | 74,79 | 68,88 | 73,44 | -0,07% | - |
| 11.12.2020 | 73,02 | 73,58 | 72,61 | 73,49 | 0,16% | - |
| 10.12.2020 | 73,29 | 73,59 | 72,43 | 73,37 | -0,19% | - |
| 09.12.2020 | 73,77 | 73,84 | 72,98 | 73,51 | 0,90% | - |
| 08.12.2020 | 72,55 | 74,52 | 71,20 | 72,86 | 2,02% | - |
| 07.12.2020 | 72,77 | 74,83 | 71,30 | 71,41 | -2,92% | - |
| 04.12.2020 | 72,73 | 74,00 | 71,95 | 73,56 | 3,58% | - |
| 03.12.2020 | 71,48 | 72,31 | 70,76 | 71,02 | -0,40% | - |
| 02.12.2020 | 72,20 | 74,40 | 70,77 | 71,30 | 0,46% | - |
| 01.12.2020 | 71,63 | 71,63 | 67,06 | 70,97 | 0,41% | - |
| 30.11.2020 | 70,93 | 71,36 | 70,15 | 70,68 | -3,88% | - |
| 27.11.2020 | 71,19 | 73,53 | 70,25 | 73,53 | -0,10% | - |
| 25.11.2020 | 70,74 | 73,61 | 70,74 | 73,60 | -0,10% | - |
| 24.11.2020 | 72,57 | 74,34 | 72,25 | 73,67 | 4,20% | - |
| 23.11.2020 | 69,49 | 71,40 | 69,37 | 70,70 | 2,97% | - |
| 20.11.2020 | 67,78 | 69,16 | 67,62 | 68,66 | 0,90% | - |
| 19.11.2020 | 69,02 | 70,80 | 67,81 | 68,05 | -1,75% | - |
| 18.11.2020 | 71,10 | 71,56 | 69,11 | 69,26 | 0,73% | - |
| 17.11.2020 | 68,91 | 71,20 | 68,76 | 68,76 | -3,03% | - |
| 16.11.2020 | 69,96 | 71,09 | 69,42 | 70,91 | 5,30% | - |
| 13.11.2020 | 67,51 | 67,63 | 66,40 | 67,34 | 2,36% | - |
| 12.11.2020 | 67,15 | 67,69 | 65,00 | 65,78 | -3,73% | - |
| 11.11.2020 | 66,58 | 68,97 | 66,58 | 68,33 | -0,18% | - |
| 10.11.2020 | 69,24 | 69,76 | 0,00 | 68,46 | 1,53% | - |
| 09.11.2020 | 67,17 | 69,30 | 66,57 | 67,43 | 7,69% | - |
| 06.11.2020 | 53,42 | 63,70 | 53,30 | 62,61 | -0,97% | - |
| 05.11.2020 | 63,89 | 63,90 | 0,00 | 63,23 | 2,95% | - |
| 04.11.2020 | 59,71 | 62,95 | 59,64 | 61,42 | -1,96% | - |
| 03.11.2020 | 60,65 | 63,36 | 59,65 | 62,64 | 3,52% | - |
| 02.11.2020 | 61,44 | 61,73 | 59,63 | 60,51 | 2,86% | - |
| 30.10.2020 | 59,33 | 59,82 | 57,66 | 58,83 | -0,38% | - |
| 29.10.2020 | 57,64 | 59,41 | 57,09 | 59,05 | 2,62% | - |
| 28.10.2020 | 58,24 | 58,36 | 56,99 | 57,54 | -5,46% | - |
| 27.10.2020 | 60,86 | 60,86 | 60,86 | 60,86 | -0,07% | - |
| 26.10.2020 | 60,21 | 61,01 | 59,87 | 60,91 | -4,51% | - |
| 23.10.2020 | 62,84 | 63,78 | 61,91 | 63,78 | 0,56% | - |
| 22.10.2020 | 61,68 | 63,43 | 61,30 | 63,43 | 3,60% | - |
| 21.10.2020 | 60,87 | 62,07 | 60,72 | 61,22 | 0,97% | - |
| 20.10.2020 | 60,41 | 61,36 | 60,10 | 60,63 | 1,33% | - |
| 19.10.2020 | 60,20 | 60,54 | 59,17 | 59,84 | -1,57% | - |
| 16.10.2020 | 60,42 | 61,16 | 59,47 | 60,79 | 0,60% | - |
| 15.10.2020 | 58,05 | 60,43 | 57,91 | 60,43 | 4,79% | - |
| 14.10.2020 | 59,13 | 60,38 | 57,67 | 57,67 | -2,80% | - |
| 13.10.2020 | 58,59 | 60,08 | 58,59 | 59,33 | -1,44% | - |
| 12.10.2020 | 59,17 | 60,52 | 59,17 | 60,20 | 0,32% | - |
| 09.10.2020 | 61,21 | 61,76 | 59,55 | 60,01 | -0,37% | - |
| 08.10.2020 | 59,05 | 60,38 | 58,38 | 60,23 | 2,46% | - |
| 07.10.2020 | 59,37 | 60,90 | 57,49 | 58,79 | 0,25% | - |
| 06.10.2020 | 58,76 | 61,19 | 58,56 | 58,64 | -1,26% | - |
| 05.10.2020 | 57,76 | 59,40 | 57,76 | 59,39 | 3,95% | - |