Holen Sie sich die Stockscreener-App
219.39
1.17%
2.54
Enpro Inc-Aktien (NPO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $219.9 | $215.0 | $4.93 | 76,779.0 | +1.17% |
| 2025-09-04 | $217.3 | $212.1 | $5.19 | 94,052.0 | +2.39% |
| 2025-09-03 | $215.6 | $211.3 | $4.33 | 102,609.0 | -1.61% |
| 2025-09-02 | $217.4 | $214.2 | $3.16 | 95,169.0 | -1.61% |
| 2025-08-29 | $227.0 | $218.1 | $8.89 | 104,184.0 | -3.34% |
| 2025-08-28 | $229.3 | $224.8 | $4.49 | 119,778.0 | +0.06% |
| 2025-08-27 | $227.8 | $225.2 | $2.60 | 84,051.0 | -0.49% |
| 2025-08-26 | $228.5 | $225.1 | $3.42 | 101,443.0 | +1.05% |
| 2025-08-25 | $228.3 | $224.9 | $3.46 | 73,512.0 | -1.12% |
| 2025-08-22 | $230.7 | $221.0 | $9.72 | 158,418.0 | +3.49% |
| 2025-08-21 | $224.0 | $219.5 | $4.47 | 164,930.0 | -1.20% |
| 2025-08-20 | $227.6 | $222.4 | $5.19 | 138,625.0 | -1.80% |
| 2025-08-19 | $229.1 | $224.2 | $4.89 | 87,202.0 | -0.15% |
| 2025-08-18 | $227.8 | $222.3 | $5.49 | 91,430.0 | +1.80% |
| 2025-08-15 | $225.4 | $220.9 | $4.46 | 126,332.0 | -0.74% |
| 2025-08-14 | $228.0 | $223.6 | $4.39 | 97,321.0 | -3.03% |
| 2025-08-13 | $231.9 | $226.9 | $5.03 | 115,855.0 | +1.81% |
| 2025-08-12 | $228.2 | $219.4 | $8.84 | 151,906.0 | +4.29% |
| 2025-08-11 | $219.1 | $214.7 | $4.40 | 154,549.0 | +1.90% |
| 2025-08-08 | $219.0 | $212.8 | $6.17 | 101,191.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $219.9 | $211.3 | $8.62 | 445,388.0 | +0.28% |
| 2025-08 | $231.9 | $204.4 | $27.57 | 2,796,960.0 | +2.99% |
| 2025-07 | $218.9 | $189.4 | $29.54 | 2,424,782.0 | +10.89% |
| 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% |
0.58%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):