20,390$
1,85%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,48 | 20,61 | 19,42 | 20,39 | 1,85% | 1.816.943,00 |
| 25.04.2024 | 20,17 | 20,21 | 19,84 | 20,02 | -1,28% | 1.186.188,00 |
| 24.04.2024 | 20,11 | 20,29 | 19,97 | 20,28 | 0,30% | 1.173.568,00 |
| 23.04.2024 | 20,15 | 20,57 | 20,15 | 20,22 | 0,55% | 1.326.954,00 |
| 22.04.2024 | 20,02 | 20,24 | 19,88 | 20,11 | 0,75% | 1.590.719,00 |
| 19.04.2024 | 19,71 | 20,00 | 19,71 | 19,96 | 1,06% | 1.174.927,00 |
| 18.04.2024 | 19,65 | 19,86 | 19,50 | 19,75 | 0,82% | 1.956.342,00 |
| 17.04.2024 | 19,84 | 19,99 | 19,49 | 19,59 | -0,96% | 1.891.911,00 |
| 16.04.2024 | 19,12 | 19,94 | 19,05 | 19,78 | 3,34% | 3.560.260,00 |
| 15.04.2024 | 19,23 | 19,30 | 18,96 | 19,14 | -0,21% | 2.084.663,00 |
| 12.04.2024 | 19,91 | 19,91 | 19,08 | 19,18 | -4,53% | 1.596.500,00 |
| 11.04.2024 | 20,53 | 20,53 | 20,07 | 20,09 | -0,10% | 1.066.347,00 |
| 10.04.2024 | 20,57 | 20,74 | 20,02 | 20,11 | -4,69% | 1.162.964,00 |
| 09.04.2024 | 20,38 | 21,28 | 20,36 | 21,10 | 3,84% | 2.283.988,00 |
| 08.04.2024 | 20,51 | 20,55 | 20,23 | 20,32 | -0,68% | 1.827.712,00 |
| 05.04.2024 | 20,36 | 20,58 | 20,21 | 20,46 | -0,10% | 2.029.214,00 |
| 04.04.2024 | 20,46 | 20,75 | 20,25 | 20,48 | 1,19% | 2.035.424,00 |
| 03.04.2024 | 20,32 | 20,55 | 20,08 | 20,24 | -0,44% | 3.750.606,00 |
| 02.04.2024 | 20,29 | 20,46 | 20,05 | 20,33 | -2,31% | 3.906.927,00 |
| 01.04.2024 | 21,38 | 21,38 | 20,59 | 20,81 | -2,67% | 1.845.204,00 |
| 28.03.2024 | 21,53 | 21,62 | 21,24 | 21,38 | -0,79% | 1.380.482,00 |
| 27.03.2024 | 20,98 | 21,55 | 20,86 | 21,55 | 3,81% | 1.710.650,00 |
| 26.03.2024 | 21,01 | 21,05 | 20,56 | 20,76 | -0,95% | 1.972.589,00 |
| 25.03.2024 | 21,46 | 21,50 | 20,93 | 20,96 | -1,69% | 1.595.059,00 |
| 22.03.2024 | 21,47 | 21,65 | 21,24 | 21,32 | -0,84% | 1.595.808,00 |
| 21.03.2024 | 21,52 | 21,78 | 21,39 | 21,50 | -0,19% | 1.784.241,00 |
| 20.03.2024 | 21,78 | 21,90 | 21,11 | 21,54 | -0,97% | 2.310.584,00 |
| 19.03.2024 | 21,48 | 21,78 | 21,41 | 21,75 | 1,49% | 1.596.424,00 |
| 18.03.2024 | 21,45 | 21,62 | 21,08 | 21,43 | 0,33% | 1.627.480,00 |
| 15.03.2024 | 21,49 | 21,75 | 21,05 | 21,36 | -1,34% | 4.600.360,00 |
| 14.03.2024 | 21,72 | 21,91 | 21,44 | 21,65 | -0,46% | 2.874.558,00 |
| 13.03.2024 | 21,52 | 21,93 | 21,49 | 21,75 | 1,16% | 2.677.225,00 |
| 12.03.2024 | 21,70 | 21,79 | 21,36 | 21,50 | -1,06% | 3.655.605,00 |
| 11.03.2024 | 21,28 | 21,78 | 21,17 | 21,73 | 2,36% | 1.578.956,00 |
| 08.03.2024 | 21,28 | 21,51 | 21,08 | 21,23 | 0,47% | 1.496.306,00 |
| 07.03.2024 | 21,00 | 21,35 | 20,88 | 21,13 | 1,39% | 1.001.220,00 |
| 06.03.2024 | 20,79 | 21,31 | 20,62 | 20,84 | 0,97% | 1.601.050,00 |
| 05.03.2024 | 20,65 | 20,83 | 20,41 | 20,64 | -0,53% | 1.881.789,00 |
| 04.03.2024 | 20,87 | 20,99 | 20,52 | 20,75 | -0,81% | 1.453.215,00 |
| 01.03.2024 | 20,75 | 20,99 | 20,49 | 20,92 | 1,31% | 3.492.945,00 |
| 29.02.2024 | 21,02 | 21,33 | 20,48 | 20,65 | -1,05% | 3.307.541,00 |
| 28.02.2024 | 21,29 | 21,36 | 20,83 | 20,87 | -2,66% | 2.847.874,00 |
| 27.02.2024 | 21,75 | 21,75 | 21,22 | 21,44 | -2,19% | 3.043.868,00 |
| 26.02.2024 | 21,98 | 22,57 | 21,70 | 21,92 | -3,22% | 1.656.570,00 |
| 23.02.2024 | 22,74 | 23,06 | 22,58 | 22,65 | -0,96% | 1.648.931,00 |
| 22.02.2024 | 22,41 | 22,91 | 22,12 | 22,87 | 2,19% | 2.354.358,00 |
| 21.02.2024 | 22,65 | 22,76 | 22,21 | 22,38 | -2,14% | 2.261.961,00 |
| 20.02.2024 | 22,34 | 22,88 | 22,24 | 22,87 | 1,51% | 1.942.202,00 |
| 16.02.2024 | 22,29 | 23,01 | 22,18 | 22,53 | 0,13% | 3.083.974,00 |
| 15.02.2024 | 22,28 | 23,01 | 22,22 | 22,50 | 1,63% | 2.293.533,00 |
| 14.02.2024 | 22,07 | 22,32 | 21,80 | 22,14 | 1,10% | 1.541.847,00 |
| 13.02.2024 | 22,08 | 22,38 | 21,54 | 21,90 | -3,95% | 2.442.230,00 |
| 12.02.2024 | 21,92 | 22,87 | 21,92 | 22,80 | 3,92% | 2.436.891,00 |
| 09.02.2024 | 22,45 | 22,59 | 21,75 | 21,94 | -2,23% | 4.216.581,00 |
| 08.02.2024 | 22,00 | 22,83 | 21,21 | 22,44 | -7,43% | 9.865.502,00 |
| 07.02.2024 | 24,55 | 24,79 | 24,19 | 24,24 | -1,14% | 3.620.896,00 |
| 06.02.2024 | 23,88 | 24,76 | 23,79 | 24,52 | 3,24% | 2.820.308,00 |
| 05.02.2024 | 23,50 | 23,91 | 23,33 | 23,75 | -0,04% | 3.722.281,00 |
| 02.02.2024 | 23,40 | 23,99 | 23,26 | 23,76 | 0,08% | 2.075.964,00 |
| 01.02.2024 | 23,86 | 24,13 | 23,50 | 23,74 | 1,02% | 3.171.148,00 |
| 31.01.2024 | 24,06 | 24,15 | 23,47 | 23,50 | -2,08% | 2.679.665,00 |
| 30.01.2024 | 24,49 | 24,55 | 23,91 | 24,00 | -2,12% | 1.737.276,00 |
| 29.01.2024 | 24,24 | 24,54 | 24,03 | 24,52 | 0,62% | 1.804.554,00 |
| 26.01.2024 | 24,41 | 24,68 | 24,23 | 24,37 | 0,62% | 1.469.869,00 |
| 25.01.2024 | 24,25 | 24,49 | 23,90 | 24,22 | 1,47% | 2.276.881,00 |
| 24.01.2024 | 24,33 | 24,38 | 23,67 | 23,87 | -1,32% | 1.189.537,00 |
| 23.01.2024 | 24,43 | 24,47 | 23,73 | 24,19 | 0,42% | 1.675.970,00 |
| 22.01.2024 | 23,80 | 24,51 | 23,77 | 24,09 | 1,65% | 2.020.550,00 |
| 19.01.2024 | 24,04 | 24,04 | 23,13 | 23,70 | -1,50% | 2.010.850,00 |
| 18.01.2024 | 23,19 | 24,06 | 22,90 | 24,06 | 4,34% | 2.319.834,00 |
| 17.01.2024 | 23,16 | 23,32 | 22,85 | 23,06 | -2,08% | 1.182.286,00 |
| 16.01.2024 | 23,98 | 23,98 | 23,40 | 23,55 | -2,65% | 1.497.905,00 |
| 12.01.2024 | 24,88 | 25,15 | 24,17 | 24,19 | -2,06% | 1.944.039,00 |
| 11.01.2024 | 25,30 | 25,45 | 24,67 | 24,70 | -2,95% | 1.460.259,00 |
| 10.01.2024 | 25,05 | 25,64 | 24,71 | 25,45 | 1,03% | 3.109.564,00 |
| 09.01.2024 | 23,76 | 25,45 | 23,59 | 25,19 | 4,83% | 3.030.275,00 |
| 08.01.2024 | 23,41 | 24,22 | 23,19 | 24,03 | 2,78% | 1.895.580,00 |
| 05.01.2024 | 23,19 | 24,01 | 23,00 | 23,38 | 0,00% | 2.855.132,00 |
| 04.01.2024 | 23,39 | 23,59 | 23,26 | 23,38 | -0,34% | 1.695.963,00 |
| 03.01.2024 | 23,78 | 23,78 | 23,22 | 23,46 | -2,66% | 1.650.825,00 |
| 02.01.2024 | 24,01 | 24,55 | 23,91 | 24,10 | 0,17% | 2.040.385,00 |
| 29.12.2023 | 24,17 | 24,34 | 23,81 | 24,06 | -1,23% | 2.063.212,00 |
| 28.12.2023 | 24,38 | 24,67 | 24,23 | 24,36 | -0,25% | 925.879,00 |
| 27.12.2023 | 24,63 | 24,82 | 24,32 | 24,42 | -0,45% | 1.278.665,00 |
| 26.12.2023 | 24,14 | 24,67 | 24,05 | 24,53 | 1,41% | 1.175.382,00 |
| 22.12.2023 | 24,38 | 24,71 | 24,05 | 24,19 | -0,90% | 1.236.627,00 |
| 21.12.2023 | 24,04 | 24,42 | 23,93 | 24,41 | 3,00% | 2.241.652,00 |
| 20.12.2023 | 24,53 | 24,58 | 23,69 | 23,70 | -3,38% | 2.240.571,00 |
| 19.12.2023 | 23,56 | 24,56 | 23,43 | 24,53 | 5,10% | 2.947.799,00 |
| 18.12.2023 | 23,87 | 23,92 | 23,05 | 23,34 | -2,14% | 2.532.453,00 |
| 15.12.2023 | 24,25 | 24,33 | 23,61 | 23,85 | -1,24% | 5.412.159,00 |
| 14.12.2023 | 24,32 | 25,14 | 23,75 | 24,15 | 1,56% | 6.026.584,00 |
| 13.12.2023 | 22,52 | 23,79 | 22,28 | 23,78 | 5,69% | 5.084.736,00 |
| 12.12.2023 | 22,83 | 22,83 | 22,19 | 22,50 | -1,27% | 5.273.865,00 |
| 11.12.2023 | 22,79 | 23,13 | 22,45 | 22,79 | -2,81% | 2.426.200,00 |
| 08.12.2023 | 23,91 | 23,91 | 23,19 | 23,45 | -2,33% | 3.795.533,00 |
| 07.12.2023 | 23,60 | 24,16 | 23,48 | 24,01 | 1,69% | 1.666.986,00 |
| 06.12.2023 | 23,87 | 24,61 | 23,60 | 23,61 | -0,38% | 3.013.195,00 |
| 05.12.2023 | 23,92 | 24,09 | 23,53 | 23,70 | -1,78% | 1.889.873,00 |
| 04.12.2023 | 23,77 | 24,56 | 23,64 | 24,13 | 0,96% | 2.266.577,00 |