11,430$
3,07%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,13 | 11,79 | 11,09 | 11,43 | 3,07% | 4.694.189,00 |
| 16.10.2024 | 11,75 | 11,94 | 10,51 | 11,09 | -7,04% | 9.558.741,00 |
| 15.10.2024 | 12,74 | 12,81 | 11,69 | 11,93 | -6,80% | 6.510.657,00 |
| 14.10.2024 | 12,80 | 13,19 | 12,53 | 12,80 | 0,08% | 4.338.435,00 |
| 11.10.2024 | 11,54 | 12,95 | 11,52 | 12,79 | 9,41% | 5.746.050,00 |
| 10.10.2024 | 12,45 | 12,49 | 11,59 | 11,69 | -6,85% | 4.549.569,00 |
| 09.10.2024 | 11,85 | 12,91 | 11,58 | 12,55 | 6,27% | 6.161.211,00 |
| 08.10.2024 | 11,98 | 12,42 | 11,30 | 11,81 | -2,48% | 5.976.144,00 |
| 07.10.2024 | 11,83 | 12,33 | 11,60 | 12,11 | 1,94% | 7.218.558,00 |
| 04.10.2024 | 10,87 | 11,88 | 10,60 | 11,88 | 11,55% | 8.376.049,00 |
| 03.10.2024 | 10,19 | 10,72 | 9,94 | 10,65 | 3,40% | 6.785.144,00 |
| 02.10.2024 | 9,14 | 10,65 | 8,88 | 10,30 | 19,77% | 12.143.932,00 |
| 01.10.2024 | 9,30 | 9,31 | 8,50 | 8,60 | -7,92% | 3.696.952,00 |
| 30.09.2024 | 9,52 | 9,72 | 9,29 | 9,34 | -2,15% | 2.603.930,00 |
| 27.09.2024 | 9,51 | 9,87 | 9,43 | 9,55 | 2,30% | 3.361.685,00 |
| 26.09.2024 | 9,23 | 9,54 | 8,99 | 9,33 | 2,87% | 3.812.734,00 |
| 25.09.2024 | 8,94 | 9,14 | 8,66 | 9,07 | 1,80% | 4.097.949,00 |
| 24.09.2024 | 8,50 | 9,00 | 8,33 | 8,91 | 5,57% | 3.871.886,00 |
| 23.09.2024 | 8,50 | 8,82 | 8,33 | 8,44 | -0,12% | 3.555.042,00 |
| 20.09.2024 | 8,40 | 8,67 | 8,17 | 8,45 | 0,12% | 5.776.751,00 |
| 19.09.2024 | 8,82 | 8,82 | 8,31 | 8,44 | -0,59% | 5.617.879,00 |
| 18.09.2024 | 9,16 | 9,30 | 8,46 | 8,49 | -8,22% | 8.131.807,00 |
| 17.09.2024 | 9,74 | 9,78 | 9,17 | 9,25 | -5,32% | 5.345.108,00 |
| 16.09.2024 | 9,68 | 9,98 | 9,50 | 9,77 | 0,72% | 4.259.084,00 |
| 13.09.2024 | 10,09 | 10,40 | 9,54 | 9,70 | 3,85% | 8.919.740,00 |
| 12.09.2024 | 8,99 | 9,41 | 8,62 | 9,34 | 4,24% | 7.440.474,00 |
| 11.09.2024 | 8,30 | 9,01 | 8,04 | 8,96 | 8,34% | 6.207.020,00 |
| 10.09.2024 | 7,62 | 8,35 | 7,34 | 8,27 | 8,74% | 8.207.672,00 |
| 09.09.2024 | 7,95 | 7,98 | 7,49 | 7,61 | -4,34% | 5.301.365,00 |
| 06.09.2024 | 8,12 | 8,28 | 7,81 | 7,95 | -2,69% | 4.676.029,00 |
| 05.09.2024 | 8,50 | 8,64 | 8,06 | 8,17 | -4,22% | 3.802.224,00 |
| 04.09.2024 | 8,54 | 9,09 | 8,48 | 8,53 | -1,16% | 4.863.904,00 |
| 03.09.2024 | 9,41 | 9,45 | 8,54 | 8,63 | -9,35% | 4.811.115,00 |
| 30.08.2024 | 9,78 | 9,92 | 9,38 | 9,52 | -1,55% | 3.404.300,00 |
| 29.08.2024 | 9,97 | 10,03 | 9,66 | 9,67 | -1,43% | 3.132.355,00 |
| 28.08.2024 | 10,07 | 10,07 | 9,61 | 9,81 | -3,73% | 4.028.253,00 |
| 27.08.2024 | 10,40 | 10,74 | 10,19 | 10,19 | -2,35% | 3.037.734,00 |
| 26.08.2024 | 10,65 | 10,70 | 10,27 | 10,44 | -1,28% | 2.054.916,00 |
| 23.08.2024 | 10,35 | 10,84 | 10,33 | 10,57 | 3,12% | 3.697.036,00 |
| 22.08.2024 | 10,47 | 10,61 | 10,18 | 10,25 | -2,38% | 2.694.256,00 |
| 21.08.2024 | 10,19 | 10,53 | 9,87 | 10,50 | 3,86% | 3.871.307,00 |
| 20.08.2024 | 10,10 | 10,26 | 9,61 | 10,11 | -0,20% | 3.299.191,00 |
| 19.08.2024 | 9,90 | 10,19 | 9,66 | 10,13 | 3,26% | 4.150.549,00 |
| 16.08.2024 | 10,62 | 10,62 | 9,74 | 9,81 | -7,97% | 5.394.758,00 |
| 15.08.2024 | 10,47 | 10,80 | 10,38 | 10,66 | 4,61% | 4.096.919,00 |
| 14.08.2024 | 10,54 | 10,81 | 10,13 | 10,19 | -4,14% | 3.505.186,00 |
| 13.08.2024 | 10,00 | 10,75 | 9,88 | 10,63 | 6,83% | 7.563.190,00 |
| 12.08.2024 | 10,73 | 10,74 | 9,56 | 9,95 | -5,82% | 7.959.179,00 |
| 09.08.2024 | 11,79 | 11,90 | 10,56 | 10,57 | -11,37% | 5.591.863,00 |
| 08.08.2024 | 11,03 | 12,22 | 10,92 | 11,92 | 9,66% | 7.355.630,00 |
| 07.08.2024 | 10,88 | 11,62 | 10,66 | 10,87 | 2,26% | 8.311.576,00 |
| 06.08.2024 | 11,58 | 11,58 | 10,45 | 10,63 | -6,67% | 7.683.185,00 |
| 05.08.2024 | 10,58 | 11,75 | 10,27 | 11,39 | -4,85% | 6.955.807,00 |
| 02.08.2024 | 11,10 | 12,23 | 10,65 | 11,97 | 2,75% | 9.314.949,00 |
| 01.08.2024 | 13,86 | 14,13 | 11,45 | 11,65 | -19,15% | 15.684.018,00 |
| 31.07.2024 | 14,49 | 15,00 | 14,22 | 14,41 | 2,20% | 8.573.356,00 |
| 30.07.2024 | 14,40 | 14,78 | 13,88 | 14,10 | -1,61% | 4.353.086,00 |
| 29.07.2024 | 14,89 | 15,16 | 14,14 | 14,33 | -2,12% | 4.275.637,00 |
| 26.07.2024 | 14,83 | 15,09 | 14,36 | 14,64 | 0,62% | 3.483.573,00 |
| 25.07.2024 | 14,93 | 15,20 | 14,41 | 14,55 | -3,77% | 4.957.749,00 |
| 24.07.2024 | 15,92 | 16,48 | 15,09 | 15,12 | -6,67% | 4.517.173,00 |
| 23.07.2024 | 15,11 | 16,38 | 14,85 | 16,20 | 6,23% | 4.558.678,00 |
| 22.07.2024 | 16,16 | 16,42 | 15,17 | 15,25 | -2,12% | 5.113.194,00 |
| 19.07.2024 | 15,99 | 16,19 | 15,52 | 15,58 | -2,93% | 3.850.057,00 |
| 18.07.2024 | 17,43 | 17,60 | 15,74 | 16,05 | -7,60% | 6.135.989,00 |
| 17.07.2024 | 17,64 | 18,06 | 17,05 | 17,37 | -4,87% | 4.870.133,00 |
| 16.07.2024 | 18,49 | 18,68 | 17,68 | 18,26 | -0,22% | 4.036.428,00 |
| 15.07.2024 | 18,13 | 18,48 | 17,63 | 18,30 | 0,99% | 4.490.282,00 |
| 12.07.2024 | 17,89 | 18,31 | 17,60 | 18,12 | 2,03% | 6.475.807,00 |
| 11.07.2024 | 17,96 | 18,35 | 16,70 | 17,76 | 1,49% | 8.662.648,00 |
| 10.07.2024 | 17,38 | 17,86 | 16,94 | 17,50 | 1,63% | 5.933.570,00 |
| 09.07.2024 | 16,73 | 17,35 | 16,31 | 17,22 | 3,42% | 5.990.740,00 |
| 08.07.2024 | 16,44 | 16,97 | 15,90 | 16,65 | 4,06% | 6.549.885,00 |
| 05.07.2024 | 15,20 | 16,19 | 15,02 | 16,00 | 4,71% | 5.727.582,00 |
| 03.07.2024 | 14,49 | 15,72 | 14,47 | 15,28 | 7,68% | 6.241.133,00 |
| 02.07.2024 | 15,21 | 15,64 | 14,11 | 14,19 | -6,03% | 5.999.495,00 |
| 01.07.2024 | 15,25 | 15,81 | 15,06 | 15,10 | -2,33% | 4.808.715,00 |
| 28.06.2024 | 15,70 | 16,06 | 14,89 | 15,46 | -1,47% | 8.479.331,00 |
| 27.06.2024 | 15,00 | 15,84 | 14,59 | 15,69 | 4,39% | 6.507.123,00 |
| 26.06.2024 | 15,77 | 16,33 | 14,75 | 15,03 | -7,56% | 13.595.802,00 |
| 25.06.2024 | 14,05 | 17,12 | 13,75 | 16,26 | 35,05% | 32.842.648,00 |
| 24.06.2024 | 11,93 | 12,45 | 11,62 | 12,04 | 0,33% | 3.370.305,00 |
| 21.06.2024 | 11,93 | 12,02 | 11,44 | 12,00 | 0,54% | 4.799.990,00 |
| 20.06.2024 | 12,39 | 12,39 | 11,67 | 11,94 | -4,21% | 2.959.172,00 |
| 18.06.2024 | 12,04 | 12,61 | 11,96 | 12,46 | 2,05% | 3.087.434,00 |
| 17.06.2024 | 12,01 | 12,55 | 11,68 | 12,21 | 0,08% | 5.119.880,00 |
| 14.06.2024 | 12,57 | 12,68 | 11,97 | 12,20 | -5,35% | 4.750.389,00 |
| 13.06.2024 | 13,37 | 13,67 | 12,75 | 12,89 | -2,46% | 4.458.541,00 |
| 12.06.2024 | 12,79 | 14,19 | 12,78 | 13,22 | 6,92% | 12.215.275,00 |
| 11.06.2024 | 11,26 | 12,50 | 10,88 | 12,36 | 8,42% | 8.022.369,00 |
| 10.06.2024 | 10,40 | 11,70 | 10,31 | 11,40 | 8,78% | 6.136.708,00 |
| 07.06.2024 | 10,50 | 10,81 | 10,30 | 10,48 | -2,69% | 3.406.414,00 |
| 06.06.2024 | 10,75 | 11,17 | 10,55 | 10,77 | -0,74% | 2.910.428,00 |
| 05.06.2024 | 10,23 | 10,89 | 10,14 | 10,85 | 6,06% | 3.037.074,00 |
| 04.06.2024 | 10,60 | 10,70 | 10,12 | 10,23 | -3,99% | 2.768.843,00 |
| 03.06.2024 | 10,92 | 11,18 | 10,30 | 10,66 | 0,33% | 4.817.832,00 |
| 31.05.2024 | 11,23 | 11,34 | 10,24 | 10,62 | -5,01% | 4.771.318,00 |
| 30.05.2024 | 10,51 | 11,37 | 10,32 | 11,18 | 8,44% | 5.407.248,00 |
| 29.05.2024 | 10,49 | 10,56 | 10,15 | 10,31 | -4,36% | 2.949.189,00 |
| 28.05.2024 | 10,99 | 11,04 | 10,38 | 10,78 | -0,28% | 5.299.461,00 |