Echtzeit-Aktienkurs Envela Corp
Bid:
Ask:
Aktienkurse zur Envela Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 17,01 | 17,23 | 16,09 | 16,66 | -1,07% | 88.039,00 |
| 30.03.2026 | 17,07 | 17,34 | 16,75 | 16,84 | -0,71% | 39.905,00 |
| 27.03.2026 | 17,23 | 17,39 | 16,72 | 16,96 | -2,81% | 107.741,00 |
| 26.03.2026 | 17,23 | 17,88 | 17,23 | 17,45 | 0,23% | 99.417,00 |
| 25.03.2026 | 17,45 | 18,29 | 17,18 | 17,41 | 0,75% | 115.683,00 |
| 24.03.2026 | 16,73 | 17,60 | 16,63 | 17,28 | 3,47% | 118.391,00 |
| 23.03.2026 | 16,60 | 17,24 | 15,94 | 16,70 | 1,09% | 172.642,00 |
| 20.03.2026 | 15,85 | 17,10 | 15,42 | 16,52 | 8,47% | 325.097,00 |
| 19.03.2026 | 13,03 | 17,35 | 13,03 | 15,23 | 31,18% | 1.891.078,00 |
| 18.03.2026 | 11,91 | 12,11 | 11,59 | 11,61 | -4,21% | 84.247,00 |
| 17.03.2026 | 12,45 | 12,45 | 11,89 | 12,12 | 0,41% | 52.398,00 |
| 16.03.2026 | 12,26 | 12,67 | 11,97 | 12,07 | 1,00% | 49.609,00 |
| 13.03.2026 | 12,54 | 12,60 | 11,87 | 11,95 | -4,70% | 85.642,00 |
| 12.03.2026 | 12,34 | 12,76 | 12,01 | 12,54 | -0,16% | 69.190,00 |
| 11.03.2026 | 12,71 | 13,12 | 12,01 | 12,56 | -2,03% | 112.696,00 |
| 10.03.2026 | 12,74 | 13,40 | 12,48 | 12,82 | -1,23% | 108.983,00 |
| 09.03.2026 | 12,41 | 12,99 | 11,76 | 12,98 | 3,02% | 139.384,00 |
| 06.03.2026 | 13,10 | 13,38 | 12,44 | 12,60 | -4,98% | 79.378,00 |
| 05.03.2026 | 14,53 | 14,76 | 13,12 | 13,26 | -10,10% | 54.956,00 |
| 04.03.2026 | 14,20 | 14,87 | 14,01 | 14,75 | 4,61% | 104.397,00 |
| 03.03.2026 | 13,54 | 14,28 | 13,36 | 14,10 | 2,69% | 103.866,00 |
| 02.03.2026 | 13,33 | 13,99 | 13,23 | 13,73 | 2,01% | 93.231,00 |
| 27.02.2026 | 13,35 | 13,72 | 13,28 | 13,46 | 0,07% | 29.667,00 |
| 26.02.2026 | 13,12 | 13,68 | 12,90 | 13,45 | 2,91% | 48.440,00 |
| 25.02.2026 | 13,34 | 13,48 | 12,97 | 13,07 | -0,98% | 275,00 |
| 24.02.2026 | 12,91 | 13,36 | 12,89 | 13,20 | 1,77% | 275,00 |
| 23.02.2026 | 13,29 | 13,30 | 12,75 | 12,97 | -2,04% | 275,00 |
| 20.02.2026 | 12,88 | 13,41 | 12,78 | 13,24 | 1,92% | 45.317,00 |
| 19.02.2026 | 13,08 | 13,17 | 12,70 | 12,99 | -0,23% | 64.213,00 |
| 18.02.2026 | 13,10 | 13,76 | 12,98 | 13,02 | -1,51% | 47.351,00 |
| 17.02.2026 | 12,91 | 13,27 | 12,78 | 13,22 | 2,88% | 88.460,00 |
| 13.02.2026 | 12,83 | 13,19 | 12,65 | 12,85 | 0,47% | 46.087,00 |
| 12.02.2026 | 12,91 | 13,00 | 12,66 | 12,79 | 0,63% | 73.318,00 |
| 11.02.2026 | 12,60 | 12,90 | 12,51 | 12,71 | 0,39% | 86.300,00 |
| 10.02.2026 | 12,96 | 13,18 | 12,63 | 12,66 | -2,31% | 28.279,00 |
| 09.02.2026 | 13,12 | 13,41 | 12,63 | 12,96 | -2,92% | 92.025,00 |
| 06.02.2026 | 12,96 | 13,44 | 12,96 | 13,35 | 4,38% | 79.037,00 |
| 05.02.2026 | 12,80 | 13,11 | 12,57 | 12,79 | -0,70% | 77.673,00 |
| 04.02.2026 | 13,01 | 13,26 | 12,65 | 12,88 | -2,50% | 98.037,00 |
| 03.02.2026 | 13,23 | 13,46 | 12,99 | 13,21 | 0,69% | 80.893,00 |
| 02.02.2026 | 13,60 | 14,03 | 13,01 | 13,12 | -3,81% | 104.544,00 |
| 30.01.2026 | 14,96 | 15,00 | 13,47 | 13,64 | -8,09% | 92.549,00 |
| 29.01.2026 | 14,28 | 15,11 | 13,98 | 14,84 | 4,58% | 127.959,00 |
| 28.01.2026 | 13,62 | 14,24 | 13,62 | 14,19 | 4,11% | 56.511,00 |
| 27.01.2026 | 13,72 | 13,75 | 13,35 | 13,63 | -0,66% | 21.378,00 |
| 26.01.2026 | 13,71 | 13,93 | 13,27 | 13,72 | 0,37% | 84.690,00 |
| 23.01.2026 | 14,13 | 14,32 | 13,18 | 13,67 | -3,60% | 108.017,00 |
| 22.01.2026 | 14,17 | 14,32 | 13,90 | 14,18 | 0,35% | 52.269,00 |
| 21.01.2026 | 13,01 | 14,20 | 12,80 | 14,13 | 10,56% | 102.236,00 |
| 20.01.2026 | 13,75 | 13,87 | 12,78 | 12,78 | -9,75% | 109.665,00 |
| 16.01.2026 | 14,50 | 14,50 | 13,71 | 14,16 | -2,07% | 82.430,00 |
| 15.01.2026 | 13,78 | 14,57 | 13,62 | 14,46 | 5,24% | 110.525,00 |
| 14.01.2026 | 14,45 | 14,50 | 13,19 | 13,74 | -4,91% | 119.106,00 |
| 13.01.2026 | 14,34 | 14,75 | 13,93 | 14,45 | 1,33% | 125.881,00 |
| 12.01.2026 | 12,56 | 14,44 | 12,55 | 14,26 | 13,90% | 152.736,00 |
| 09.01.2026 | 13,29 | 13,29 | 12,51 | 12,52 | -5,86% | 101.039,00 |
| 08.01.2026 | 13,27 | 13,64 | 13,00 | 13,30 | 0,30% | 74.345,00 |
| 07.01.2026 | 12,74 | 13,61 | 12,74 | 13,26 | 4,08% | 106.303,00 |
| 06.01.2026 | 12,58 | 12,82 | 12,20 | 12,74 | -0,16% | 70.764,00 |
| 05.01.2026 | 12,21 | 12,88 | 11,00 | 12,76 | 6,42% | 99.532,00 |
| 02.01.2026 | 13,33 | 13,56 | 11,94 | 11,99 | -10,39% | 121.724,00 |
| 31.12.2025 | 12,67 | 14,11 | 12,67 | 13,38 | 6,78% | 100.886,00 |
| 30.12.2025 | 12,85 | 13,00 | 12,53 | 12,53 | -2,19% | 11.326,00 |
| 29.12.2025 | 12,52 | 12,98 | 12,49 | 12,81 | 2,48% | 44.320,00 |
| 26.12.2025 | 12,96 | 12,96 | 12,33 | 12,50 | -3,70% | 25.576,00 |
| 24.12.2025 | 12,74 | 13,08 | 12,73 | 12,98 | 2,12% | 70.876,00 |
| 23.12.2025 | 12,80 | 13,23 | 12,57 | 12,71 | -3,93% | 79.555,00 |
| 22.12.2025 | 14,49 | 15,09 | 12,85 | 13,23 | -9,20% | 160.349,00 |
| 19.12.2025 | 12,84 | 15,06 | 12,54 | 14,57 | 8,09% | 365.616,00 |
| 18.12.2025 | 11,76 | 13,48 | 11,70 | 13,48 | 15,21% | 349.989,00 |
| 17.12.2025 | 12,02 | 12,30 | 11,59 | 11,70 | -5,95% | 104.058,00 |
| 16.12.2025 | 12,63 | 12,65 | 12,23 | 12,44 | -0,96% | 33.580,00 |
| 15.12.2025 | 12,77 | 12,77 | 12,26 | 12,56 | 0,32% | 32.729,00 |
| 12.12.2025 | 12,74 | 12,74 | 12,38 | 12,52 | -0,16% | 16.797,00 |
| 11.12.2025 | 12,39 | 12,86 | 12,34 | 12,54 | 0,00% | 42.438,00 |
| 10.12.2025 | 12,32 | 12,66 | 11,96 | 12,54 | 0,32% | 84.139,00 |
| 09.12.2025 | 12,53 | 12,70 | 12,23 | 12,50 | -0,08% | 62.019,00 |
| 08.12.2025 | 13,06 | 13,72 | 12,51 | 12,51 | -5,23% | 76.919,00 |
| 05.12.2025 | 13,38 | 13,54 | 12,83 | 13,20 | -0,15% | 68.774,00 |
| 04.12.2025 | 13,35 | 13,73 | 12,52 | 13,22 | 1,23% | 110.933,00 |
| 03.12.2025 | 12,75 | 13,48 | 12,51 | 13,06 | 4,48% | 158.500,00 |
| 02.12.2025 | 11,60 | 12,74 | 11,53 | 12,50 | 8,13% | 115.771,00 |
| 01.12.2025 | 11,48 | 11,71 | 11,44 | 11,56 | 0,26% | 52.559,00 |
| 28.11.2025 | 11,78 | 11,97 | 11,53 | 11,53 | -0,95% | 32.734,00 |
| 26.11.2025 | 11,60 | 11,70 | 11,41 | 11,64 | 0,95% | 55.689,00 |
| 25.11.2025 | 10,80 | 11,55 | 10,80 | 11,53 | 7,36% | 67.045,00 |
| 24.11.2025 | 10,44 | 10,99 | 10,17 | 10,74 | 2,38% | 75.284,00 |
| 21.11.2025 | 10,55 | 10,71 | 10,18 | 10,49 | -0,76% | 49.376,00 |
| 20.11.2025 | 10,63 | 11,37 | 10,47 | 10,57 | 0,38% | 58.973,00 |
| 19.11.2025 | 10,44 | 10,60 | 10,23 | 10,53 | 1,45% | 30.128,00 |
| 18.11.2025 | 10,12 | 10,46 | 10,01 | 10,38 | 2,17% | 36.385,00 |
| 17.11.2025 | 10,48 | 10,48 | 10,08 | 10,16 | -4,42% | 61.904,00 |
| 14.11.2025 | 10,31 | 10,78 | 10,13 | 10,63 | 1,82% | 51.635,00 |
| 13.11.2025 | 10,88 | 10,88 | 10,02 | 10,44 | -3,42% | 87.013,00 |
| 12.11.2025 | 11,07 | 11,15 | 10,75 | 10,81 | -2,35% | 42.636,00 |
| 11.11.2025 | 11,29 | 11,35 | 10,87 | 11,07 | -1,51% | 79.639,00 |
| 10.11.2025 | 10,21 | 11,29 | 9,90 | 11,24 | 10,52% | 207.965,00 |
| 07.11.2025 | 10,21 | 10,32 | 9,99 | 10,17 | -1,26% | 59.181,00 |
| 06.11.2025 | 10,75 | 10,94 | 9,93 | 10,30 | 5,42% | 111.699,00 |
| 05.11.2025 | 9,64 | 10,00 | 9,51 | 9,77 | 2,52% | 144.911,00 |