Enpro Inc. NPO
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$305,55-0,71 (-0,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $306,26 | -0,47 % | $309,46 | $309,46 | $303,95 | 169,50K |
| 2026-09-29 | $307,72 | +0,09 % | $310,11 | $312,27 | $304,45 | 116,50K |
| 2026-09-28 | $307,44 | -1,28 % | $310,52 | $312,99 | $303,99 | 164,70K |
| 2026-09-25 | $311,43 | +0,08 % | $313,57 | $316,38 | $306,38 |
| 182,50K |
| 2026-09-24 | $311,19 | +1,88 % | $301,83 | $311,98 | $298,39 | 159,50K |
| 2026-09-23 | $305,46 | +1,56 % | $297,87 | $308,10 | $296,41 | 105,30K |
| 2026-09-22 | $300,76 | +1,54 % | $294,63 | $303,03 | $294,63 | 169,20K |
| 2026-09-21 | $296,19 | +1,26 % | $295,16 | $298,66 | $291,89 | 170,40K |
| 2026-09-18 | $292,50 | +1,95 % | $292,61 | $292,61 | $285,52 | 428,10K |
| 2026-09-17 | $286,90 | -0,09 % | $293,00 | $296,86 | $284,98 | 128,40K |
| 2026-09-16 | $287,16 | +1,24 % | $287,79 | $293,18 | $283,06 | 150,10K |
| 2026-09-15 | $283,65 | -0,10 % | $281,56 | $288,09 | $280,32 | 135,50K |
| 2026-09-14 | $283,94 | -5,51 % | $301,22 | $301,22 | $283,17 | 157,00K |
| 2026-09-11 | $300,49 | +2,25 % | $300,02 | $301,89 | $294,34 | 152,50K |
| 2026-09-10 | $293,88 | -2,32 % | $296,98 | $302,97 | $292,02 | 161,30K |
| 2026-09-09 | $300,85 | -0,08 % | $300,06 | $306,32 | $298,49 | 122,70K |
| 2026-09-08 | $301,08 | +1,39 % | $294,44 | $304,15 | $294,44 | 163,60K |
| 2026-09-04 | $296,95 | +0,57 % | $297,81 | $301,14 | $294,30 | 107,10K |
| 2026-09-03 | $295,27 | +1,61 % | $287,72 | $297,62 | $286,56 | 145,10K |
| 2026-09-02 | $290,59 | +0,91 % | $288,45 | $293,74 | $285,51 | 160,20K |
| 2026-09-01 | $287,96 | -2,79 % | $298,74 | $298,74 | $287,23 | 113,30K |
| 2026-08-31 | $296,22 | -0,92 % | $299,97 | $302,15 | $292,98 | 152,80K |
| 2026-08-28 | $298,96 | -3,13 % | $311,98 | $311,98 | $297,59 | 144,20K |
| 2026-08-27 | $308,63 | -0,03 % | $310,00 | $312,93 | $303,90 | 119,40K |
| 2026-08-26 | $308,73 | +1,78 % | $305,95 | $311,50 | $304,71 | 132,70K |
| 2026-08-25 | $303,32 | -0,39 % | $310,81 | $310,81 | $301,53 | 153,90K |
| 2026-08-24 | $304,52 | -2,58 % | $312,02 | $315,18 | $304,02 | 167,40K |
| 2026-08-21 | $312,59 | -0,05 % | $316,03 | $316,25 | $309,51 | 161,20K |
| 2026-08-20 | $312,75 | -2,14 % | $321,04 | $321,04 | $312,25 | 100,40K |
| 2026-08-19 | $319,59 | -2,99 % | $332,38 | $333,06 | $317,03 | 179,80K |
| 2026-08-18 | $329,43 | -4,88 % | $340,30 | $343,15 | $319,10 | 143,10K |
| 2026-08-17 | $346,33 | +0,87 % | $344,96 | $349,67 | $343,08 | 133,70K |
| 2026-08-14 | $343,34 | +2,14 % | $339,75 | $343,89 | $333,62 | 128,40K |
| 2026-08-13 | $336,14 | -1,53 % | $343,45 | $343,45 | $334,49 | 127,50K |
| 2026-08-12 | $341,36 | +1,45 % | $343,15 | $345,93 | $338,32 | 122,30K |
| 2026-08-11 | $336,49 | +1,19 % | $335,05 | $344,39 | $333,59 | 180,50K |
| 2026-08-10 | $332,52 | -0,14 % | $333,92 | $339,50 | $325,38 | 249,90K |
| 2026-08-07 | $332,98 | -1,01 % | $334,29 | $341,55 | $331,45 | 109,60K |
| 2026-08-06 | $336,37 | +2,39 % | $329,07 | $342,75 | $328,40 | 199,30K |
| 2026-08-05 | $328,53 | -1,88 % | $337,93 | $348,12 | $327,39 | 265,90K |
| 2026-08-04 | $334,84 | +0,22 % | $324,33 | $342,53 | $309,07 | 391,20K |
| 2026-08-03 | $334,11 | +6,43 % | $314,51 | $334,67 | $314,00 | 290,90K |
| 2026-07-31 | $313,92 | +0,31 % | $322,66 | $322,66 | $312,32 | 184,10K |
| 2026-07-30 | $312,95 | +5,68 % | $306,71 | $313,92 | $303,27 | 158,10K |
| 2026-07-29 | $296,12 | -5,59 % | $308,52 | $311,51 | $294,01 | 294,10K |
| 2026-07-28 | $313,65 | -4,67 % | $331,80 | $331,80 | $313,15 | 224,60K |
| 2026-07-27 | $329,00 | -1,46 % | $336,71 | $339,84 | $317,94 | 234,30K |
| 2026-07-24 | $333,88 | -0,91 % | $342,65 | $343,25 | $331,77 | 285,80K |
| 2026-07-23 | $336,95 | +0,74 % | $334,90 | $340,48 | $331,31 | 152,70K |
| 2026-07-22 | $334,49 | -1,29 % | $334,30 | $341,71 | $333,42 | 174,10K |
| 2026-07-21 | $338,85 | +4,38 % | $332,45 | $339,21 | $326,43 | 192,50K |
| 2026-07-20 | $324,64 | +0,61 % | $330,92 | $342,29 | $323,00 | 227,00K |
| 2026-07-17 | $322,68 | -0,22 % | $313,68 | $324,32 | $307,95 | 282,90K |
| 2026-07-16 | $323,39 | -1,59 % | $328,73 | $334,55 | $321,53 | 228,80K |
| 2026-07-15 | $328,60 | -1,07 % | $332,96 | $336,79 | $325,97 | 215,70K |
| 2026-07-14 | $332,14 | +1,88 % | $334,56 | $336,33 | $325,99 | 205,10K |
| 2026-07-13 | $326,02 | -1,48 % | $329,22 | $333,08 | $324,12 | 171,30K |
| 2026-07-10 | $330,92 | +0,19 % | $333,12 | $335,34 | $327,90 | 332,60K |
| 2026-07-09 | $330,28 | +3,34 % | $323,15 | $331,95 | $322,81 | 343,90K |
| 2026-07-08 | $319,59 | -1,19 % | $318,84 | $322,21 | $315,07 | 317,60K |
| 2026-07-07 | $323,45 | -5,23 % | $340,74 | $340,74 | $322,06 | 243,80K |
| 2026-07-06 | $341,29 | +1,73 % | $337,33 | $346,06 | $337,33 | 251,60K |
| 2026-07-02 | $335,50 | -7,01 % | $365,00 | $365,09 | $331,75 | 424,00K |
| 2026-07-01 | $360,78 | -4,28 % | $370,27 | $374,47 | $360,73 | 244,70K |
| 2026-06-30 | $376,93 | +1,19 % | $375,21 | $383,82 | $374,36 | 301,80K |
| 2026-06-29 | $372,50 | -1,78 % | $374,73 | $379,30 | $362,29 | 411,90K |
| 2026-06-26 | $379,26 | -0,25 % | $375,00 | $379,56 | $365,00 | 1,48M |
| 2026-06-25 | $380,22 | +3,60 % | $372,88 | $385,91 | $369,43 | 301,80K |
| 2026-06-24 | $367,00 | -0,10 % | $367,17 | $374,25 | $363,11 | 356,00K |
| 2026-06-23 | $367,37 | -5,23 % | $375,00 | $383,73 | $363,51 | 374,20K |
| 2026-06-22 | $387,65 | +2,11 % | $383,57 | $390,42 | $377,01 | 204,40K |
| 2026-06-18 | $379,65 | +4,41 % | $371,21 | $383,55 | $369,77 | 504,30K |
| 2026-06-17 | $363,62 | +1,52 % | $361,15 | $367,61 | $359,15 | 272,60K |
| 2026-06-16 | $358,19 | +1,84 % | $356,11 | $361,50 | $352,63 | 276,80K |
| 2026-06-15 | $351,71 | +5,11 % | $342,80 | $352,57 | $342,80 | 254,50K |
| 2026-06-12 | $334,60 | -0,12 % | $339,22 | $341,95 | $331,53 | 237,30K |
| 2026-06-11 | $335,01 | +4,14 % | $327,74 | $339,30 | $324,52 | 186,10K |
| 2026-06-10 | $321,70 | -2,35 % | $329,81 | $341,54 | $321,34 | 180,90K |
| 2026-06-09 | $329,43 | +2,05 % | $327,74 | $335,71 | $314,87 | 250,40K |
| 2026-06-08 | $322,82 | +3,42 % | $318,25 | $324,19 | $314,58 | 214,20K |
| 2026-06-05 | $312,14 | -1,66 % | $313,37 | $318,51 | $309,57 | 182,70K |
| 2026-06-04 | $317,41 | +0,07 % | $316,17 | $320,76 | $313,86 | 169,10K |
| 2026-06-03 | $317,20 | +0,32 % | $315,18 | $320,84 | $313,34 | 175,10K |
| 2026-06-02 | $316,20 | +3,49 % | $306,87 | $317,24 | $304,19 | 156,00K |
| 2026-06-01 | $305,54 | -0,47 % | $302,17 | $306,15 | $292,52 | 131,70K |
| 2026-05-29 | $306,99 | -2,28 % | $312,86 | $316,03 | $305,22 | 203,60K |
| 2026-05-28 | $314,16 | -0,71 % | $318,02 | $318,07 | $308,29 | 122,40K |
| 2026-05-27 | $316,42 | -0,53 % | $319,58 | $321,40 | $312,73 | 120,50K |
| 2026-05-26 | $318,11 | +3,20 % | $311,33 | $318,33 | $311,18 | 102,40K |
| 2026-05-22 | $308,25 | +1,78 % | $306,00 | $310,33 | $299,86 | 166,90K |