19,184$
0,97%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,28 | 20,33 | 18,96 | 19,00 | -4,09% | 2.239.656,00 |
| 02.05.2024 | 18,31 | 20,21 | 18,09 | 19,81 | 0,30% | 4.715.517,00 |
| 01.05.2024 | 19,68 | 20,25 | 19,59 | 19,75 | 0,36% | 2.509.131,00 |
| 30.04.2024 | 20,30 | 20,53 | 19,66 | 19,68 | -4,56% | 2.775.266,00 |
| 29.04.2024 | 20,51 | 20,88 | 20,40 | 20,62 | 1,13% | 1.411.750,00 |
| 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% | 1.193.865,00 |
| 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% | 1.329.110,00 |
| 22.04.2024 | 20,02 | 20,24 | 19,88 | 20,11 | 0,75% | 1.590.770,00 |
| 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% | 1.956.824,00 |
| 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% | 3.560.294,00 |
| 15.04.2024 | 19,23 | 19,30 | 18,96 | 19,14 | -0,21% | 2.084.665,00 |
| 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% | 1.131.226,00 |
| 10.04.2024 | 20,57 | 20,74 | 20,02 | 20,11 | -4,69% | 1.346.572,00 |
| 09.04.2024 | 20,38 | 21,28 | 20,36 | 21,10 | 3,84% | 2.468.243,00 |
| 08.04.2024 | 20,51 | 20,55 | 20,23 | 20,32 | -0,68% | 1.828.062,00 |
| 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% | 3.750.975,00 |
| 02.04.2024 | 20,29 | 20,46 | 20,05 | 20,33 | -2,31% | 4.646.199,00 |
| 01.04.2024 | 21,38 | 21,38 | 20,59 | 20,81 | -2,67% | 1.853.642,00 |
| 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% | 1.710.870,00 |
| 26.03.2024 | 21,01 | 21,05 | 20,56 | 20,76 | -0,95% | 1.986.589,00 |
| 25.03.2024 | 21,46 | 21,50 | 20,93 | 20,96 | -1,69% | 1.595.070,00 |
| 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% | 2.314.194,00 |
| 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% | 1.627.485,00 |
| 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% | 2.874.796,00 |
| 13.03.2024 | 21,52 | 21,93 | 21,49 | 21,75 | 1,16% | 2.780.666,00 |
| 12.03.2024 | 21,70 | 21,79 | 21,36 | 21,50 | -1,06% | 4.111.633,00 |
| 11.03.2024 | 21,28 | 21,78 | 21,17 | 21,73 | 2,36% | 1.579.009,00 |
| 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% | 1.154.320,00 |
| 06.03.2024 | 20,79 | 21,31 | 20,62 | 20,84 | 0,97% | 1.849.455,00 |
| 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% | 1.453.238,00 |
| 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% | 3.312.061,00 |
| 28.02.2024 | 21,29 | 21,36 | 20,83 | 20,87 | -2,66% | 3.106.086,00 |
| 27.02.2024 | 21,75 | 21,75 | 21,22 | 21,44 | -2,19% | 3.045.692,00 |
| 26.02.2024 | 21,98 | 22,57 | 21,70 | 21,92 | -3,22% | 1.861.670,00 |
| 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% | 2.354.865,00 |
| 21.02.2024 | 22,65 | 22,76 | 22,21 | 22,38 | -2,14% | 2.362.161,00 |
| 20.02.2024 | 22,34 | 22,88 | 22,24 | 22,87 | 1,51% | 2.059.802,00 |
| 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% | 2.439.047,00 |
| 14.02.2024 | 22,07 | 22,32 | 21,80 | 22,14 | 1,10% | 1.925.652,00 |
| 13.02.2024 | 22,08 | 22,38 | 21,54 | 21,90 | -3,95% | 2.458.536,00 |
| 12.02.2024 | 21,92 | 22,87 | 21,92 | 22,80 | 3,92% | 2.446.087,00 |
| 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% | 9.866.521,00 |
| 07.02.2024 | 24,55 | 24,79 | 24,19 | 24,24 | -1,14% | 3.628.235,00 |
| 06.02.2024 | 23,88 | 24,76 | 23,79 | 24,52 | 3,24% | 2.820.311,00 |
| 05.02.2024 | 23,50 | 23,91 | 23,33 | 23,75 | -0,04% | 3.722.422,00 |
| 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% | 3.229.910,00 |
| 31.01.2024 | 24,06 | 24,15 | 23,47 | 23,50 | -2,08% | 2.680.279,00 |
| 30.01.2024 | 24,49 | 24,55 | 23,91 | 24,00 | -2,12% | 1.737.585,00 |
| 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% | 2.277.003,00 |
| 24.01.2024 | 24,33 | 24,38 | 23,67 | 23,87 | -1,32% | 1.189.546,00 |
| 23.01.2024 | 24,43 | 24,47 | 23,73 | 24,19 | 0,42% | 1.675.976,00 |
| 22.01.2024 | 23,80 | 24,51 | 23,77 | 24,09 | 1,65% | 2.021.587,00 |
| 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% | 2.321.033,00 |
| 17.01.2024 | 23,16 | 23,32 | 22,85 | 23,06 | -2,08% | 1.182.299,00 |
| 16.01.2024 | 23,98 | 23,98 | 23,40 | 23,55 | -2,65% | 1.498.261,00 |
| 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% | 1.460.613,00 |
| 10.01.2024 | 25,05 | 25,64 | 24,71 | 25,45 | 1,03% | 3.109.644,00 |
| 09.01.2024 | 23,76 | 25,45 | 23,59 | 25,19 | 4,83% | 3.038.266,00 |
| 08.01.2024 | 23,41 | 24,22 | 23,19 | 24,03 | 2,78% | 1.895.624,00 |
| 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% | 1.704.253,00 |
| 03.01.2024 | 23,78 | 23,78 | 23,22 | 23,46 | -2,66% | 1.651.407,00 |
| 02.01.2024 | 24,01 | 24,55 | 23,91 | 24,10 | 0,17% | 2.040.457,00 |
| 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% | 926.086,00 |
| 27.12.2023 | 24,63 | 24,82 | 24,32 | 24,42 | -0,45% | 1.301.644,00 |
| 26.12.2023 | 24,14 | 24,67 | 24,05 | 24,53 | 1,41% | 1.175.412,00 |
| 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% | 2.242.062,00 |
| 20.12.2023 | 24,53 | 24,58 | 23,69 | 23,70 | -3,38% | 2.243.303,00 |
| 19.12.2023 | 23,56 | 24,56 | 23,43 | 24,53 | 5,10% | 2.948.501,00 |
| 18.12.2023 | 23,87 | 23,92 | 23,05 | 23,34 | -2,14% | 2.532.567,00 |
| 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% | 6.091.087,00 |
| 13.12.2023 | 22,52 | 23,79 | 22,28 | 23,78 | 5,69% | 5.132.440,00 |
| 12.12.2023 | 22,83 | 22,83 | 22,19 | 22,50 | -1,27% | 5.274.569,00 |
| 11.12.2023 | 22,79 | 23,13 | 22,45 | 22,79 | -2,81% | 2.426.203,00 |