Enerpac Tool Group Corp (EPAC)

EPAC
🏛️ Vereinigte Staaten →
40.53
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 39.80 39.80 39.80 39.80 4.0K
09:35 39.78 39.78 39.78 39.78 2.1K
09:38 39.93 39.93 39.93 39.93 0.4K
09:40 39.80 39.80 39.80 39.80 0.2K
09:41 39.80 39.80 39.74 39.74 0.3K
09:42 39.76 39.76 39.76 39.76 0.6K
09:43 39.96 39.96 39.76 39.76 0.8K
09:48 40.01 40.01 39.90 39.90 0.5K
09:49 39.90 40.01 39.90 40.01 1.6K
10:01 40.13 40.13 40.13 40.13 0.1K
10:02 39.83 39.83 39.83 39.83 1.4K
10:03 39.85 39.85 39.85 39.85 0.8K
10:08 39.88 39.88 39.88 39.88 0.8K
10:15 39.95 39.95 39.95 39.95 0.2K
10:19 39.95 39.95 39.95 39.95 1.4K
10:20 39.99 39.99 39.99 39.99 0.5K
10:24 39.96 39.96 39.96 39.96 0.2K
10:25 39.93 39.94 39.93 39.92 1.5K
10:26 39.91 39.91 39.90 39.90 1.9K
10:29 39.90 39.90 39.90 39.90 0.7K
10:30 39.92 39.92 39.92 39.92 0.8K
10:31 39.86 39.86 39.86 39.86 1.0K
10:34 39.85 39.85 39.84 39.84 0.6K
10:35 39.82 39.82 39.81 39.81 1.0K
10:42 39.86 39.86 39.84 39.84 0.3K
10:44 39.83 39.83 39.83 39.83 0.2K
10:45 39.78 39.78 39.78 39.78 1.3K
10:47 39.81 39.81 39.81 39.81 0.2K
10:48 39.81 39.81 39.81 39.81 0.1K
10:49 39.82 39.82 39.81 39.81 0.6K
10:50 39.73 39.73 39.73 39.73 0.3K
10:52 39.77 39.77 39.77 39.77 1.6K
11:01 39.84 39.84 39.84 39.84 1.3K
11:09 39.84 39.84 39.84 39.84 1.3K
11:10 39.82 39.82 39.82 39.82 0.2K
11:11 39.86 39.86 39.86 39.86 0.2K
11:15 39.89 39.89 39.89 39.89 0.1K
11:16 39.90 39.90 39.90 39.90 0.6K
11:22 39.95 39.95 39.95 39.95 0.6K
11:26 40.01 40.01 40.01 40.01 0.8K
11:28 40.03 40.03 40.03 40.03 0.3K
11:31 40.07 40.07 40.07 40.07 0.6K
11:35 40.11 40.12 40.11 40.12 2.1K
11:37 40.18 40.18 40.16 40.16 0.8K
11:38 40.20 40.20 40.20 40.20 0.6K
11:42 40.22 40.22 40.22 40.22 0.1K
11:43 40.21 40.21 40.21 40.21 0.5K
11:44 40.25 40.25 40.25 40.24 1.5K
11:49 40.21 40.21 40.21 40.21 1.1K
11:57 40.10 40.10 40.10 40.10 0.5K
11:59 40.07 40.07 40.07 40.07 0.6K
12:06 40.08 40.09 40.08 40.09 0.7K
12:07 40.04 40.04 40.04 40.04 1.0K
12:08 39.99 39.99 39.99 39.99 0.5K
12:11 39.95 39.95 39.95 39.95 2.1K
12:24 40.05 40.05 40.05 40.05 0.6K
12:27 40.07 40.07 40.06 40.06 1.1K
12:33 39.99 39.99 39.99 39.99 0.5K
12:38 40.00 40.00 40.00 40.00 0.4K
12:43 40.01 40.01 40.01 40.01 1.0K
12:47 40.02 40.02 40.02 40.02 0.2K
12:48 40.01 40.01 40.01 40.01 1.9K
12:56 40.05 40.05 40.05 40.05 0.1K
12:58 40.08 40.08 40.08 40.08 1.3K
12:59 40.10 40.10 40.10 40.10 0.1K
13:01 40.06 40.06 40.06 40.06 1.0K
13:03 40.07 40.07 40.07 40.07 1.5K
13:08 40.07 40.07 40.07 40.07 1.4K
13:17 40.06 40.06 40.06 40.06 0.3K
13:18 40.00 40.00 40.00 40.00 2.1K
13:20 39.96 39.96 39.96 39.96 0.2K
13:21 39.94 39.94 39.94 39.94 0.2K
13:22 39.91 39.91 39.91 39.91 1.9K
13:24 39.98 39.98 39.98 39.98 1.9K
13:27 39.97 39.97 39.97 39.97 0.4K
13:30 39.97 39.97 39.97 39.97 1.2K
13:32 39.98 39.98 39.98 39.98 2.0K
13:41 40.02 40.03 40.00 40.03 2.8K
13:43 40.11 40.11 40.11 40.11 0.4K
13:46 40.07 40.07 40.07 40.07 0.8K
13:50 40.09 40.09 40.09 40.09 0.1K
13:51 40.04 40.04 40.04 40.04 3.9K
14:07 39.97 39.97 39.97 39.97 0.4K
14:10 39.91 39.91 39.91 39.91 0.6K
14:11 39.92 39.93 39.92 39.93 1.3K
14:14 39.93 39.93 39.93 39.93 0.2K
14:15 39.94 39.94 39.94 39.94 0.2K
14:17 39.94 39.94 39.94 39.94 0.4K
14:18 39.94 39.94 39.94 39.94 0.6K
14:20 39.95 39.95 39.95 39.95 0.9K
14:25 39.98 39.98 39.98 39.98 1.1K
14:27 39.97 39.97 39.96 39.96 1.1K
14:31 39.98 39.98 39.98 39.98 0.5K
14:32 39.98 39.98 39.98 39.98 2.1K
14:40 39.95 39.95 39.95 39.95 0.1K
14:43 39.95 39.96 39.95 39.96 1.0K
14:45 39.94 39.94 39.94 39.94 1.4K
14:51 39.98 39.98 39.98 39.98 1.9K
15:01 39.99 39.99 39.99 39.99 0.3K
15:02 39.97 39.97 39.97 39.97 1.4K
15:04 39.97 39.97 39.97 39.97 0.6K
15:06 39.99 39.99 39.99 39.99 3.1K
15:11 40.03 40.03 40.03 40.03 0.4K
15:14 40.03 40.03 40.03 40.03 2.2K
15:16 40.03 40.03 40.03 40.03 1.2K
15:19 40.09 40.11 40.09 40.10 0.3K
15:20 40.11 40.11 40.11 40.10 0.7K
15:22 40.10 40.10 40.10 40.09 0.5K
15:25 40.10 40.10 40.10 40.10 0.5K
15:26 40.08 40.08 40.08 40.08 1.0K
15:27 40.06 40.06 40.05 40.05 1.6K
15:29 40.02 40.02 40.02 40.02 0.7K
15:30 40.02 40.02 40.02 40.02 1.3K
15:34 40.02 40.03 40.02 40.03 0.8K
15:35 40.04 40.04 40.04 40.04 4.1K
15:44 40.09 40.09 40.09 40.09 0.5K
15:45 40.10 40.10 40.10 40.10 0.8K
15:46 40.11 40.11 40.11 40.11 1.0K
15:48 40.16 40.16 40.16 40.16 0.6K
15:49 40.19 40.19 40.19 40.19 0.8K
15:51 40.17 40.17 40.17 40.17 1.9K
15:52 40.14 40.14 40.14 40.14 1.5K
15:53 40.13 40.15 40.13 40.15 1.3K
15:54 40.14 40.14 40.11 40.14 3.8K
15:55 40.13 40.13 40.13 40.13 1.9K
15:56 40.15 40.15 40.13 40.13 4.8K
15:57 40.15 40.15 40.15 40.15 2.0K
15:58 40.17 40.18 40.16 40.18 3.1K
15:59 40.17 40.21 40.17 40.21 57.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 40.41 40.65 39.90 40.53 0.3M
2025-09-26 39.77 40.24 39.71 40.20 0.2M
2025-09-25 40.40 40.41 39.61 39.71 0.3M
2025-09-24 40.66 41.01 40.26 40.46 0.3M
2025-09-23 41.08 41.35 40.55 40.75 0.3M
2025-09-22 41.06 41.17 40.64 40.88 0.4M
2025-09-19 42.73 42.80 40.34 41.02 1.4M
2025-09-18 42.38 43.31 42.18 42.77 0.5M
2025-09-17 42.11 43.58 42.05 42.24 0.4M
2025-09-16 42.36 42.61 41.61 42.12 0.3M
2025-09-15 42.64 43.16 42.27 42.49 0.4M
2025-09-12 43.15 43.19 42.50 42.67 0.4M
2025-09-11 42.36 43.37 42.12 43.29 0.4M
2025-09-10 41.30 42.95 41.22 42.33 0.9M
2025-09-09 42.15 42.63 40.90 41.13 0.4M
2025-09-08 42.80 42.80 42.10 42.43 0.3M
2025-09-05 42.78 43.32 42.50 42.69 0.4M
2025-09-04 42.02 42.38 41.50 42.37 0.3M
2025-09-03 41.77 42.25 41.59 41.92 0.3M
2025-09-02 41.70 42.06 41.39 41.94 0.2M
2025-08-29 42.94 42.94 42.10 42.34 0.3M
2025-08-28 42.92 42.92 42.10 42.88 0.3M
2025-08-27 42.72 43.44 42.69 42.79 0.2M
2025-08-26 43.51 43.96 42.82 42.94 0.3M
2025-08-25 43.60 43.79 43.36 43.54 0.4M
2025-08-22 42.22 44.25 42.16 43.71 0.3M
2025-08-21 41.83 42.15 41.80 41.91 0.2M
2025-08-20 42.57 42.82 41.82 41.93 0.4M
2025-08-19 42.45 43.32 42.35 42.57 0.3M
2025-08-18 41.85 42.66 41.65 42.41 0.4M
2025-08-15 41.93 42.02 41.36 41.76 0.5M
2025-08-14 42.15 42.44 41.41 41.78 0.5M
2025-08-13 41.90 43.08 41.78 43.01 0.3M
2025-08-12 40.99 41.80 40.71 41.78 0.5M
2025-08-11 40.37 40.61 39.99 40.53 0.3M
2025-08-08 40.50 40.91 40.12 40.28 0.4M
2025-08-07 40.51 40.51 39.93 40.46 0.4M
2025-08-06 39.69 40.30 39.35 40.16 0.5M
2025-08-05 38.48 39.80 38.48 39.79 0.4M
2025-08-04 37.75 38.37 37.75 38.35 0.3M
2025-08-01 37.72 38.04 37.37 37.51 0.5M
2025-07-31 38.01 39.00 38.01 38.51 0.4M
2025-07-30 38.42 39.24 38.23 38.50 0.4M
2025-07-29 38.94 39.24 38.42 38.53 0.4M
2025-07-28 38.36 39.16 38.16 38.61 0.4M
2025-07-25 37.76 38.49 37.49 38.37 0.3M
2025-07-24 37.24 37.55 36.99 37.49 0.3M
2025-07-23 37.55 37.76 37.39 37.72 0.2M
2025-07-22 36.92 37.54 36.92 37.22 0.4M
2025-07-21 38.70 38.70 37.01 37.02 0.3M
2025-07-18 38.81 38.81 37.97 38.36 0.5M
2025-07-17 37.40 38.59 37.40 38.56 0.5M
2025-07-16 37.01 37.28 36.60 37.28 0.4M
2025-07-15 37.52 37.78 36.83 36.95 0.4M
2025-07-14 37.68 37.68 36.51 37.37 0.5M
2025-07-11 37.62 38.32 37.52 37.64 0.5M
2025-07-10 37.89 38.54 37.89 38.11 0.4M
2025-07-09 37.96 38.09 37.33 37.97 0.6M
2025-07-08 37.74 38.52 37.60 37.92 0.6M
2025-07-07 37.96 38.49 37.63 37.70 1.3M
2025-07-03 38.32 38.49 37.64 38.05 0.6M
2025-07-02 39.98 39.98 37.71 37.99 1.1M
2025-07-01 40.18 41.19 39.53 39.56 0.7M
2025-06-30 41.59 41.64 39.95 40.56 0.8M
2025-06-27 45.00 45.54 41.04 41.53 1.1M
2025-06-26 43.18 44.14 43.18 44.14 0.8M
2025-06-25 43.44 43.44 42.92 43.18 0.4M
2025-06-24 43.40 43.49 42.88 43.36 0.2M
2025-06-23 42.08 43.15 41.91 43.10 0.2M
2025-06-20 42.18 42.38 41.80 42.22 0.5M
2025-06-18 42.09 42.61 41.87 41.93 0.2M
2025-06-17 42.21 42.75 42.09 42.12 0.2M
2025-06-16 42.44 42.80 42.31 42.66 0.2M
2025-06-13 42.11 42.57 41.97 42.17 0.2M
2025-06-12 43.00 43.05 42.57 42.81 0.2M
2025-06-11 43.67 43.83 43.10 43.19 0.3M
2025-06-10 43.48 43.77 43.21 43.38 0.2M
2025-06-09 43.23 43.81 42.96 43.45 0.5M
2025-06-06 43.48 43.66 42.99 43.00 0.3M
2025-06-05 42.86 43.12 42.53 42.85 0.2M
2025-06-04 42.93 43.06 42.50 42.72 0.2M
2025-06-03 42.41 42.82 42.31 42.69 0.2M
2025-06-02 42.68 42.80 41.99 42.26 0.1M
2025-05-30 43.13 43.28 42.60 42.88 0.3M
2025-05-29 43.15 43.20 42.74 43.14 0.1M
2025-05-28 43.70 43.84 42.86 42.93 0.1M
2025-05-27 43.13 43.84 43.00 43.77 0.2M
2025-05-23 42.39 42.83 42.39 42.54 0.2M
2025-05-22 43.47 43.65 43.07 43.09 0.2M
2025-05-21 44.22 44.63 43.72 43.76 0.2M
2025-05-20 45.06 45.39 44.96 45.02 0.1M
2025-05-19 44.83 45.42 44.83 45.34 0.2M
2025-05-16 45.16 45.68 44.84 45.40 0.2M
2025-05-15 45.28 45.96 44.98 45.10 0.2M
2025-05-14 45.84 45.91 45.33 45.36 0.1M
2025-05-13 45.78 46.39 45.72 46.08 0.2M
2025-05-12 44.70 45.86 44.53 45.51 0.3M
2025-05-09 43.36 43.82 43.14 43.39 0.2M
2025-05-08 42.28 43.84 42.20 43.23 0.2M
2025-05-07 41.97 42.19 41.38 41.69 0.2M
2025-05-06 41.55 41.82 41.15 41.67 0.2M
2025-05-05 41.47 42.30 41.42 42.05 0.3M
2025-05-02 41.26 42.15 41.20 41.90 0.2M
2025-05-01 40.66 41.08 40.07 40.65 0.2M
2025-04-30 40.13 40.61 39.42 40.37 0.2M
2025-04-29 39.92 40.82 39.81 40.47 0.2M
2025-04-28 39.99 40.61 39.58 40.10 0.2M
2025-04-25 39.84 40.24 39.59 40.23 0.2M
2025-04-24 38.76 40.40 38.76 40.13 0.3M
2025-04-23 39.59 40.29 38.88 39.07 0.3M
2025-04-22 37.97 38.62 37.60 38.40 0.4M
2025-04-21 37.90 38.18 37.10 37.39 0.3M
2025-04-17 38.64 39.08 37.99 38.50 0.3M
2025-04-16 39.57 39.72 38.22 38.67 0.3M
2025-04-15 39.82 40.57 39.66 39.68 0.3M
2025-04-14 40.37 40.74 39.57 40.05 0.3M
2025-04-11 39.39 40.17 38.67 39.99 0.3M
2025-04-10 39.88 40.16 38.40 39.33 0.3M
2025-04-09 37.05 41.10 36.92 40.70 0.6M
2025-04-08 39.80 40.77 36.98 37.47 0.6M
2025-04-07 38.15 41.04 37.76 38.69 0.7M
2025-04-04 40.00 40.68 39.08 39.67 0.5M
2025-04-03 43.97 44.50 42.28 42.45 0.3M
2025-04-02 45.23 46.08 45.12 46.07 0.3M
2025-04-01 44.43 46.43 44.43 46.15 0.3M
2025-03-31 44.36 45.13 44.17 44.86 0.5M
2025-03-28 45.98 46.03 44.48 44.80 0.2M
2025-03-27 45.57 46.81 45.46 46.22 0.4M
2025-03-26 47.27 47.27 45.50 45.51 0.4M
2025-03-25 43.18 47.27 42.96 47.02 0.7M
2025-03-24 43.03 43.64 42.49 43.38 0.5M
2025-03-21 42.89 42.95 41.86 42.25 0.8M
2025-03-20 43.53 43.99 43.09 43.34 0.3M
2025-03-19 43.32 43.79 43.00 43.55 0.5M
2025-03-18 43.37 43.50 42.91 43.02 0.3M
2025-03-17 43.62 44.20 43.61 43.81 0.3M
2025-03-14 43.33 44.10 42.97 43.96 0.3M
2025-03-13 44.15 44.27 42.53 42.54 0.2M
2025-03-12 45.11 45.30 44.01 44.05 0.3M
2025-03-11 45.34 45.62 44.48 44.95 0.4M
2025-03-10 45.41 45.84 44.56 45.08 0.4M
2025-03-07 44.87 45.96 44.48 45.76 0.2M
2025-03-06 43.54 45.24 43.37 45.02 0.4M
2025-03-05 43.88 44.24 43.67 44.07 0.3M
2025-03-04 44.17 44.53 43.82 43.86 0.3M
2025-03-03 46.38 46.52 44.64 44.75 0.4M
2025-02-28 45.41 46.38 45.39 46.27 0.5M
2025-02-27 45.34 45.72 45.00 45.33 0.3M
2025-02-26 46.30 46.60 45.31 45.42 0.4M
2025-02-25 45.61 47.03 45.44 46.22 0.5M
2025-02-24 45.60 45.83 45.08 45.27 0.6M
2025-02-21 47.17 47.17 45.27 45.46 0.5M
2025-02-20 47.02 47.47 46.71 46.72 0.3M
2025-02-19 46.53 47.29 46.39 47.26 0.3M
2025-02-18 46.13 47.10 46.13 46.98 0.3M
2025-02-14 45.57 46.40 45.52 46.14 0.3M
2025-02-13 45.00 45.42 44.63 45.30 0.2M
2025-02-12 44.96 45.86 44.63 44.69 0.3M
2025-02-11 45.33 45.83 45.12 45.82 0.2M
2025-02-10 45.59 46.07 45.24 45.60 0.2M
2025-02-07 45.77 45.84 45.30 45.44 0.2M
2025-02-06 45.87 46.00 45.19 45.73 0.4M
2025-02-05 45.62 45.93 45.35 45.65 0.2M
2025-02-04 45.10 45.50 45.09 45.30 0.2M
2025-02-03 44.50 45.72 44.32 45.28 0.4M
2025-01-31 44.61 45.46 44.55 45.19 0.5M
2025-01-30 43.88 45.07 43.74 44.91 0.3M
2025-01-29 43.74 44.50 43.50 43.51 0.2M
2025-01-28 43.61 43.89 43.16 43.77 0.2M
2025-01-27 43.82 43.88 43.46 43.67 0.3M
2025-01-24 44.51 44.53 43.67 44.16 0.3M
2025-01-23 45.02 45.25 44.47 44.73 0.3M
2025-01-22 45.32 45.60 44.95 45.01 0.3M
2025-01-21 44.71 45.84 44.32 45.32 0.3M
2025-01-17 43.81 44.33 43.72 44.28 0.2M
2025-01-16 42.63 43.60 42.48 43.45 0.3M
2025-01-15 43.36 43.36 42.05 42.51 0.3M
2025-01-14 41.92 42.48 41.38 42.43 0.5M
2025-01-13 40.41 41.66 40.41 41.66 0.3M
2025-01-10 40.54 41.17 40.38 40.94 0.4M
2025-01-08 40.48 41.34 40.42 41.20 0.4M
2025-01-07 40.96 41.02 40.27 40.83 0.4M
2025-01-06 40.64 41.56 40.56 41.09 0.4M
2025-01-03 40.50 40.87 40.08 40.82 0.3M
2025-01-02 41.40 41.61 40.22 40.26 0.2M