Holen Sie sich die Stockscreener-App
201.16
1.76%
-1.3603
Enpro Inc-Aktien (NPO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-22 | $203.6 | $199.7 | $3.86 | 8,898.0 | -1.38% |
| 2025-07-21 | $206.6 | $202.2 | $4.41 | 102,786.0 | -0.96% |
| 2025-07-18 | $207.0 | $203.3 | $3.65 | 71,453.0 | -0.63% |
| 2025-07-17 | $207.3 | $202.8 | $4.56 | 134,043.0 | +0.91% |
| 2025-07-16 | $204.3 | $199.0 | $5.28 | 97,140.0 | +1.15% |
| 2025-07-15 | $205.7 | $201.5 | $4.11 | 123,790.0 | -1.15% |
| 2025-07-14 | $204.2 | $201.4 | $2.89 | 117,839.0 | -0.20% |
| 2025-07-11 | $204.4 | $201.4 | $2.96 | 88,423.0 | -0.28% |
| 2025-07-10 | $207.0 | $200.6 | $6.44 | 126,299.0 | +1.60% |
| 2025-07-09 | $201.7 | $198.2 | $3.45 | 91,508.0 | +0.98% |
| 2025-07-08 | $202.2 | $199.3 | $2.93 | 122,787.0 | +0.47% |
| 2025-07-07 | $202.7 | $197.9 | $4.78 | 115,903.0 | -2.20% |
| 2025-07-03 | $203.3 | $201.5 | $1.75 | 57,264.0 | +0.87% |
| 2025-07-02 | $201.7 | $195.5 | $6.26 | 165,968.0 | +3.24% |
| 2025-07-01 | $197.9 | $189.4 | $8.49 | 137,615.0 | +1.92% |
| 2025-06-30 | $192.8 | $189.3 | $3.54 | 204,148.0 | +0.16% |
| 2025-06-27 | $193.4 | $189.0 | $4.38 | 280,601.0 | -0.25% |
| 2025-06-26 | $192.5 | $189.7 | $2.80 | 148,769.0 | +1.75% |
| 2025-06-25 | $190.7 | $186.4 | $4.37 | 146,659.0 | -0.82% |
| 2025-06-24 | $191.0 | $188.2 | $2.76 | 92,646.0 | +1.46% |
Enpro Inc-Aktien (NPO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Enpro Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NPO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Enpro Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Enpro Inc-Aktien (NPO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $207.3 | $189.4 | $17.92 | 1,561,716.0 | +4.27% |
| 2025-06 | $195.0 | $178.2 | $16.78 | 2,987,805.0 | +3.46% |
| 2025-05 | $187.0 | $148.0 | $39.00 | 3,228,283.0 | +23.92% |
| 2025-04 | $165.6 | $133.5 | $32.07 | 3,148,162.0 | -7.66% |
| 2025-03 | $182.9 | $156.0 | $26.98 | 2,776,652.0 | -11.14% |
| 2025-02 | $214.6 | $179.4 | $35.13 | 2,422,130.0 | -1.95% |
| 2025-01 | $188.1 | $158.2 | $29.83 | 1,839,768.0 | +7.68% |
Enpro Inc-Aktien (NPO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $197.9 | $170.1 | $27.82 | 2,631,388.0 | -8.88% |
| 2024-11 | $191.1 | $136.7 | $54.38 | 2,630,698.0 | +29.87% |
| 2024-10 | $163.6 | $145.6 | $17.97 | 1,649,101.0 | -10.22% |
| 2024-09 | $165.8 | $141.9 | $23.98 | 1,693,149.0 | +0.84% |
| 2024-08 | $172.8 | $143.1 | $29.67 | 1,803,378.0 | -5.91% |
| 2024-07 | $176.1 | $141.2 | $34.89 | 1,713,736.0 | +17.43% |
| 2024-06 | $154.6 | $142.4 | $12.21 | 2,129,130.0 | -5.02% |
| 2024-05 | $155.6 | $142.5 | $13.15 | 2,337,743.0 | +2.08% |
| 2024-04 | $170.5 | $147.3 | $23.20 | 2,291,391.0 | -11.04% |
| 2024-03 | $170.6 | $150.4 | $20.19 | 1,898,462.0 | +8.31% |
| 2024-02 | $167.2 | $140.0 | $27.20 | 2,069,684.0 | +4.31% |
| 2024-01 | $160.0 | $140.9 | $19.10 | 1,808,385.0 | -4.70% |
Enpro Inc-Aktien (NPO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $161.7 | $127.4 | $34.25 | 2,299,023.0 | +22.04% |
| 2023-11 | $130.1 | $110.0 | $20.06 | 1,591,150.0 | +15.64% |
| 2023-10 | $128.9 | $106.1 | $22.83 | 1,612,407.0 | -8.36% |
| 2023-09 | $138.2 | $119.7 | $18.51 | 1,663,054.0 | -11.14% |
| 2023-08 | $141.2 | $124.2 | $17.04 | 1,685,312.0 | -1.72% |
| 2023-07 | $144.9 | $130.2 | $14.67 | 1,684,462.0 | +3.93% |
| 2023-06 | $134.8 | $100.8 | $34.04 | 3,682,858.0 | +32.10% |
| 2023-05 | $105.4 | $93.23 | $12.18 | 2,424,997.0 | +7.22% |
| 2023-04 | $104.7 | $92.04 | $12.64 | 1,689,215.0 | -9.26% |
| 2023-03 | $111.5 | $91.74 | $19.76 | 3,072,459.0 | -3.36% |
| 2023-02 | $121.4 | $105.7 | $15.66 | 1,988,813.0 | -11.21% |
| 2023-01 | $121.3 | $107.3 | $14.03 | 1,484,691.0 | +11.39% |
0.23%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):