9,020$
8,15%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 8,34 | 9,10 | 8,21 | 9,09 | 8,99% | 6.568.024,00 |
| 03.12.2025 | 7,53 | 8,39 | 7,42 | 8,34 | 10,61% | 5.332.769,00 |
| 02.12.2025 | 7,35 | 7,65 | 7,34 | 7,54 | 3,43% | 4.437.017,00 |
| 01.12.2025 | 7,56 | 7,60 | 7,27 | 7,29 | -6,42% | 5.143.887,00 |
| 28.11.2025 | 7,53 | 7,90 | 7,53 | 7,79 | 3,45% | 2.930.212,00 |
| 26.11.2025 | 7,61 | 7,73 | 7,42 | 7,53 | -0,53% | 3.754.300,00 |
| 25.11.2025 | 7,56 | 7,68 | 7,27 | 7,57 | -0,13% | 3.730.570,00 |
| 24.11.2025 | 7,50 | 7,65 | 7,37 | 7,58 | 1,47% | 4.858.751,00 |
| 21.11.2025 | 7,15 | 7,58 | 6,68 | 7,47 | 5,06% | 10.404.759,00 |
| 20.11.2025 | 7,95 | 8,11 | 7,08 | 7,11 | -6,69% | 6.854.702,00 |
| 19.11.2025 | 7,55 | 7,90 | 7,49 | 7,62 | 1,60% | 5.125.410,00 |
| 18.11.2025 | 7,29 | 7,69 | 7,13 | 7,50 | 0,67% | 7.424.920,00 |
| 17.11.2025 | 7,93 | 8,01 | 7,34 | 7,45 | -7,28% | 8.719.957,00 |
| 14.11.2025 | 7,76 | 8,35 | 7,72 | 8,04 | -0,56% | 6.074.321,00 |
| 13.11.2025 | 8,22 | 8,23 | 7,77 | 8,08 | -3,23% | 11.344.619,00 |
| 12.11.2025 | 8,90 | 8,94 | 8,30 | 8,35 | -5,54% | 8.215.495,00 |
| 11.11.2025 | 9,13 | 9,14 | 8,70 | 8,84 | -4,74% | 6.758.618,00 |
| 10.11.2025 | 9,82 | 9,89 | 8,97 | 9,28 | -2,98% | 7.740.902,00 |
| 07.11.2025 | 8,76 | 9,72 | 8,67 | 9,57 | 5,92% | 10.425.835,00 |
| 06.11.2025 | 9,98 | 10,35 | 8,56 | 9,03 | -20,23% | 27.664.978,00 |
| 05.11.2025 | 11,26 | 11,65 | 11,20 | 11,32 | 1,89% | 9.564.443,00 |
| 04.11.2025 | 11,63 | 11,92 | 11,09 | 11,11 | -9,01% | 6.674.453,00 |
| 03.11.2025 | 11,96 | 12,40 | 11,64 | 12,21 | 1,83% | 6.248.544,00 |
| 31.10.2025 | 11,59 | 12,00 | 11,43 | 11,99 | 5,45% | 5.182.745,00 |
| 30.10.2025 | 11,57 | 11,80 | 11,36 | 11,37 | -3,40% | 4.889.623,00 |
| 29.10.2025 | 11,78 | 12,33 | 11,67 | 11,77 | 0,77% | 6.428.224,00 |
| 28.10.2025 | 12,17 | 12,28 | 11,62 | 11,68 | -4,03% | 4.647.270,00 |
| 27.10.2025 | 12,49 | 12,65 | 12,11 | 12,17 | -1,22% | 4.356.404,00 |
| 24.10.2025 | 11,90 | 12,54 | 11,80 | 12,32 | 7,32% | 7.285.703,00 |
| 23.10.2025 | 11,38 | 11,61 | 11,23 | 11,48 | 2,36% | 4.436.391,00 |
| 22.10.2025 | 11,60 | 11,73 | 10,84 | 11,22 | -5,36% | 7.320.806,00 |
| 21.10.2025 | 12,43 | 12,50 | 11,82 | 11,85 | -6,47% | 5.684.575,00 |
| 20.10.2025 | 11,75 | 12,69 | 11,51 | 12,67 | 13,02% | 7.103.691,00 |
| 17.10.2025 | 11,29 | 11,64 | 11,05 | 11,21 | -2,61% | 6.664.714,00 |
| 16.10.2025 | 13,28 | 13,64 | 11,47 | 11,51 | -12,74% | 14.265.484,00 |
| 15.10.2025 | 13,34 | 14,21 | 13,00 | 13,19 | 2,49% | 13.857.360,00 |
| 14.10.2025 | 12,81 | 13,36 | 12,39 | 12,87 | -1,15% | 8.964.317,00 |
| 13.10.2025 | 12,66 | 13,74 | 12,63 | 13,02 | 7,87% | 11.865.624,00 |
| 10.10.2025 | 12,55 | 13,04 | 11,91 | 12,07 | -3,82% | 7.188.044,00 |
| 09.10.2025 | 12,73 | 12,90 | 12,49 | 12,55 | -0,87% | 4.664.229,00 |
| 08.10.2025 | 12,52 | 13,17 | 12,46 | 12,66 | 1,93% | 7.170.243,00 |
| 07.10.2025 | 13,18 | 13,18 | 11,97 | 12,42 | -4,17% | 10.290.958,00 |
| 06.10.2025 | 12,40 | 12,98 | 12,02 | 12,96 | 8,91% | 10.154.307,00 |
| 03.10.2025 | 11,70 | 12,19 | 11,59 | 11,90 | 2,15% | 947.762,00 |
| 02.10.2025 | 11,35 | 12,10 | 11,12 | 11,65 | 4,86% | 10.921.736,00 |
| 01.10.2025 | 9,96 | 11,20 | 9,86 | 11,11 | 11,43% | 12.235.827,00 |
| 30.09.2025 | 9,92 | 9,99 | 9,69 | 9,97 | 0,00% | 5.216.904,00 |
| 29.09.2025 | 10,24 | 10,29 | 9,93 | 9,97 | -1,19% | 4.615.805,00 |
| 26.09.2025 | 10,26 | 10,33 | 10,06 | 10,09 | -1,94% | 3.560.495,00 |
| 25.09.2025 | 9,99 | 10,50 | 9,73 | 10,29 | -0,19% | 5.717.623,00 |
| 24.09.2025 | 10,55 | 10,66 | 10,19 | 10,31 | -1,15% | 3.489.878,00 |
| 23.09.2025 | 10,48 | 10,78 | 10,20 | 10,43 | 0,10% | 5.668.718,00 |
| 22.09.2025 | 10,07 | 10,49 | 9,83 | 10,42 | 3,27% | 4.794.711,00 |
| 19.09.2025 | 9,92 | 10,32 | 9,87 | 10,09 | 1,31% | 8.669.514,00 |
| 18.09.2025 | 9,59 | 10,10 | 9,37 | 9,96 | 6,98% | 10.332.888,00 |
| 17.09.2025 | 8,89 | 9,61 | 8,84 | 9,31 | 4,61% | 7.177.405,00 |
| 16.09.2025 | 9,26 | 9,26 | 8,83 | 8,90 | -2,63% | 12.457.840,00 |
| 15.09.2025 | 8,22 | 9,15 | 8,22 | 9,14 | 12,29% | 14.205.336,00 |
| 12.09.2025 | 8,09 | 8,25 | 7,91 | 8,14 | 1,75% | 8.765.464,00 |
| 11.09.2025 | 7,89 | 8,21 | 7,70 | 8,00 | -12,57% | 38.670.554,00 |
| 10.09.2025 | 9,07 | 9,20 | 8,73 | 9,15 | 0,88% | 6.411.294,00 |
| 09.09.2025 | 9,40 | 9,42 | 9,04 | 9,07 | -3,41% | 3.891.208,00 |
| 08.09.2025 | 9,30 | 9,50 | 9,11 | 9,39 | 2,18% | 4.869.241,00 |
| 05.09.2025 | 9,20 | 9,26 | 8,86 | 9,19 | 1,88% | 3.536.339,00 |
| 04.09.2025 | 9,20 | 9,28 | 8,92 | 9,02 | -0,77% | 5.312.978,00 |
| 03.09.2025 | 9,40 | 9,48 | 9,09 | 9,09 | -3,09% | 3.936.243,00 |
| 02.09.2025 | 9,33 | 9,58 | 9,15 | 9,38 | -2,49% | 5.549.789,00 |
| 29.08.2025 | 9,85 | 9,88 | 9,26 | 9,62 | -3,12% | 9.387.440,00 |
| 28.08.2025 | 10,48 | 10,49 | 9,90 | 9,93 | -5,61% | 9.052.543,00 |
| 27.08.2025 | 10,49 | 10,64 | 10,38 | 10,52 | 0,29% | 10.549.337,00 |
| 26.08.2025 | 10,44 | 10,78 | 10,40 | 10,49 | 0,77% | 4.840.029,00 |
| 25.08.2025 | 10,44 | 10,56 | 10,29 | 10,41 | -0,95% | 3.759.200,00 |
| 22.08.2025 | 10,35 | 10,70 | 10,26 | 10,51 | 2,34% | 7.476.646,00 |
| 21.08.2025 | 10,07 | 10,34 | 10,00 | 10,27 | 1,78% | 3.502.397,00 |
| 20.08.2025 | 10,00 | 10,25 | 9,48 | 10,09 | 0,90% | 6.347.338,00 |
| 19.08.2025 | 10,09 | 10,13 | 9,61 | 10,00 | -1,67% | 7.240.584,00 |
| 18.08.2025 | 10,21 | 10,55 | 10,15 | 10,17 | -0,39% | 5.864.658,00 |
| 15.08.2025 | 10,53 | 10,55 | 10,16 | 10,21 | -2,76% | 6.126.152,00 |
| 14.08.2025 | 10,80 | 10,80 | 10,37 | 10,50 | -4,37% | 6.729.644,00 |
| 13.08.2025 | 10,80 | 11,16 | 10,71 | 10,98 | 2,62% | 6.045.420,00 |
| 12.08.2025 | 10,90 | 10,90 | 10,53 | 10,70 | -1,83% | 4.945.789,00 |
| 11.08.2025 | 10,84 | 11,12 | 10,71 | 10,90 | 1,11% | 4.571.201,00 |
| 08.08.2025 | 11,09 | 11,31 | 10,63 | 10,78 | -2,00% | 4.608.041,00 |
| 07.08.2025 | 11,30 | 11,39 | 10,65 | 11,00 | -2,05% | 6.155.910,00 |
| 06.08.2025 | 11,23 | 11,64 | 11,03 | 11,23 | -0,35% | 5.547.133,00 |
| 05.08.2025 | 11,32 | 11,70 | 11,02 | 11,27 | 2,55% | 6.986.743,00 |
| 04.08.2025 | 11,00 | 11,02 | 10,46 | 10,99 | 2,66% | 7.001.102,00 |
| 01.08.2025 | 11,48 | 11,97 | 9,90 | 10,71 | -20,08% | 24.282.945,00 |
| 31.07.2025 | 13,63 | 13,80 | 13,24 | 13,40 | -0,78% | 6.539.045,00 |
| 30.07.2025 | 14,25 | 14,33 | 13,26 | 13,50 | -5,33% | 7.040.396,00 |
| 29.07.2025 | 15,07 | 15,37 | 14,11 | 14,26 | -5,31% | 8.165.956,00 |
| 28.07.2025 | 14,89 | 15,40 | 14,56 | 15,06 | 2,52% | 8.221.224,00 |
| 25.07.2025 | 14,49 | 14,78 | 14,01 | 14,69 | 1,80% | 7.515.558,00 |
| 24.07.2025 | 13,85 | 14,96 | 13,72 | 14,43 | -0,89% | 10.832.335,00 |
| 23.07.2025 | 14,59 | 15,02 | 14,47 | 14,56 | -0,88% | 7.514.693,00 |
| 22.07.2025 | 13,61 | 15,15 | 13,60 | 14,69 | 1,80% | 12.202.075,00 |
| 21.07.2025 | 15,53 | 15,91 | 13,77 | 14,43 | -7,14% | 11.747.962,00 |
| 18.07.2025 | 15,49 | 16,49 | 15,31 | 15,54 | -2,45% | 9.432.890,00 |
| 17.07.2025 | 14,43 | 16,04 | 13,55 | 15,93 | 5,50% | 12.753.256,00 |
| 16.07.2025 | 14,54 | 15,35 | 14,04 | 15,10 | 3,21% | 11.738.582,00 |