6,790$
1,65%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 6,33 | 6,85 | 6,25 | 6,68 | 6,03% | 11.154.050,00 |
| 21.05.2026 | 6,22 | 6,47 | 6,16 | 6,30 | -0,94% | 6.028.794,00 |
| 20.05.2026 | 5,57 | 6,37 | 5,44 | 6,36 | 15,01% | 9.070.962,00 |
| 19.05.2026 | 5,80 | 5,80 | 5,39 | 5,53 | -6,75% | 6.780.949,00 |
| 18.05.2026 | 6,17 | 6,18 | 5,75 | 5,93 | -2,95% | 7.867.567,00 |
| 15.05.2026 | 6,10 | 6,28 | 5,95 | 6,11 | -3,02% | 7.771.315,00 |
| 14.05.2026 | 6,31 | 6,48 | 5,83 | 6,30 | -13,58% | 16.938.580,00 |
| 13.05.2026 | 7,08 | 7,50 | 6,82 | 7,29 | 4,59% | 13.082.369,00 |
| 12.05.2026 | 7,01 | 7,18 | 6,58 | 6,97 | -2,92% | 6.970.103,00 |
| 11.05.2026 | 6,63 | 7,45 | 6,53 | 7,18 | 8,62% | 11.830.520,00 |
| 08.05.2026 | 6,48 | 6,63 | 6,27 | 6,61 | 2,96% | 4.728.890,00 |
| 07.05.2026 | 6,67 | 6,68 | 6,31 | 6,42 | -4,04% | 4.951.626,00 |
| 06.05.2026 | 6,35 | 6,69 | 6,17 | 6,69 | -2,76% | 8.118.082,00 |
| 05.05.2026 | 6,84 | 7,06 | 6,72 | 6,88 | 1,93% | 5.655.664,00 |
| 04.05.2026 | 6,84 | 7,00 | 6,67 | 6,75 | -0,30% | 4.408.871,00 |
| 01.05.2026 | 6,70 | 6,81 | 6,56 | 6,77 | 1,50% | 2.876.204,00 |
| 30.04.2026 | 6,40 | 6,76 | 6,34 | 6,67 | 4,22% | 4.311.739,00 |
| 29.04.2026 | 6,37 | 6,44 | 6,11 | 6,40 | 0,47% | 4.309.501,00 |
| 28.04.2026 | 6,25 | 6,40 | 6,13 | 6,37 | -2,15% | 4.008.582,00 |
| 27.04.2026 | 6,60 | 6,75 | 6,47 | 6,51 | -1,51% | 4.881.254,00 |
| 24.04.2026 | 6,80 | 6,87 | 6,43 | 6,61 | -0,45% | 4.294.327,00 |
| 23.04.2026 | 7,00 | 7,08 | 6,39 | 6,64 | -5,14% | 5.924.972,00 |
| 22.04.2026 | 6,75 | 7,08 | 6,72 | 7,00 | 7,20% | 6.691.128,00 |
| 21.04.2026 | 6,96 | 6,99 | 6,50 | 6,53 | -4,39% | 6.766.251,00 |
| 20.04.2026 | 6,48 | 6,84 | 6,42 | 6,83 | 3,17% | 4.802.533,00 |
| 17.04.2026 | 6,68 | 6,78 | 6,54 | 6,62 | 1,22% | 5.620.190,00 |
| 16.04.2026 | 6,41 | 6,57 | 6,17 | 6,54 | 3,65% | 5.909.357,00 |
| 15.04.2026 | 6,39 | 6,47 | 6,09 | 6,31 | -0,79% | 5.185.435,00 |
| 14.04.2026 | 6,22 | 6,39 | 5,99 | 6,36 | 6,35% | 6.070.693,00 |
| 13.04.2026 | 5,96 | 6,10 | 5,89 | 5,98 | -1,81% | 4.416.914,00 |
| 10.04.2026 | 5,68 | 6,17 | 5,66 | 6,09 | 9,14% | 7.862.725,00 |
| 09.04.2026 | 5,68 | 5,84 | 5,50 | 5,58 | -2,62% | 4.553.459,00 |
| 08.04.2026 | 5,92 | 5,99 | 5,60 | 5,73 | 3,06% | 5.213.037,00 |
| 07.04.2026 | 5,69 | 5,69 | 5,24 | 5,56 | -3,30% | 6.853.072,00 |
| 06.04.2026 | 5,09 | 5,84 | 5,07 | 5,75 | 13,64% | 9.991.620,00 |
| 02.04.2026 | 4,83 | 5,07 | 4,77 | 5,06 | 1,81% | 3.977.353,00 |
| 01.04.2026 | 5,21 | 5,24 | 4,95 | 4,97 | -4,05% | 5.096.367,00 |
| 31.03.2026 | 4,98 | 5,21 | 4,91 | 5,18 | 6,15% | 6.213.336,00 |
| 30.03.2026 | 5,24 | 5,33 | 4,82 | 4,88 | -6,69% | 8.061.673,00 |
| 27.03.2026 | 5,06 | 5,28 | 5,02 | 5,23 | 2,15% | 5.279.590,00 |
| 26.03.2026 | 5,25 | 5,40 | 5,08 | 5,12 | -5,01% | 4.568.865,00 |
| 25.03.2026 | 5,16 | 5,56 | 5,15 | 5,39 | 6,94% | 6.204.178,00 |
| 24.03.2026 | 4,89 | 5,12 | 4,89 | 5,04 | 0,40% | 4.520.559,00 |
| 23.03.2026 | 4,98 | 5,10 | 4,92 | 5,02 | 3,29% | 4.686.755,00 |
| 20.03.2026 | 5,03 | 5,13 | 4,81 | 4,86 | -4,33% | 8.010.161,00 |
| 19.03.2026 | 4,79 | 5,14 | 4,70 | 5,08 | 4,96% | 4.838.436,00 |
| 18.03.2026 | 5,07 | 5,21 | 4,82 | 4,84 | -5,28% | 5.109.359,00 |
| 17.03.2026 | 5,06 | 5,20 | 4,99 | 5,11 | 0,79% | 3.607.164,00 |
| 16.03.2026 | 4,98 | 5,09 | 4,84 | 5,07 | 2,63% | 4.631.889,00 |
| 13.03.2026 | 5,01 | 5,18 | 4,87 | 4,94 | 0,41% | 4.920.615,00 |
| 12.03.2026 | 4,91 | 5,06 | 4,79 | 4,92 | -1,80% | 5.456.316,00 |
| 11.03.2026 | 4,94 | 5,11 | 4,91 | 5,01 | 1,42% | 5.014.653,00 |
| 10.03.2026 | 5,09 | 5,12 | 4,83 | 4,94 | -2,95% | 6.863.015,00 |
| 09.03.2026 | 4,78 | 5,13 | 4,62 | 5,09 | 4,95% | 7.203.918,00 |
| 06.03.2026 | 4,92 | 5,13 | 4,84 | 4,85 | -3,96% | 7.110.015,00 |
| 05.03.2026 | 5,06 | 5,22 | 4,91 | 5,05 | -1,17% | 6.350.124,00 |
| 04.03.2026 | 5,14 | 5,34 | 5,05 | 5,11 | 0,79% | 5.212.800,00 |
| 03.03.2026 | 5,17 | 5,27 | 5,05 | 5,07 | -6,97% | 6.812.632,00 |
| 02.03.2026 | 5,07 | 5,50 | 5,03 | 5,45 | 3,42% | 7.336.344,00 |
| 27.02.2026 | 5,79 | 5,82 | 5,24 | 5,27 | -11,43% | 10.476.282,00 |
| 26.02.2026 | 5,75 | 6,39 | 5,62 | 5,95 | -3,25% | 12.747.610,00 |
| 25.02.2026 | 6,15 | 6,43 | 6,08 | 6,15 | 0,65% | 7.596.389,00 |
| 24.02.2026 | 5,85 | 6,15 | 5,71 | 6,11 | 4,09% | 4.827.122,00 |
| 23.02.2026 | 5,85 | 5,90 | 5,72 | 5,87 | -1,34% | 3.527.046,00 |
| 20.02.2026 | 5,96 | 6,14 | 5,82 | 5,95 | -1,33% | 3.945.830,00 |
| 19.02.2026 | 5,90 | 6,03 | 5,80 | 6,03 | 1,34% | 2.664.613,00 |
| 18.02.2026 | 5,94 | 6,15 | 5,81 | 5,95 | 0,51% | 3.769.717,00 |
| 17.02.2026 | 5,84 | 6,03 | 5,59 | 5,92 | 0,00% | 4.132.528,00 |
| 13.02.2026 | 5,76 | 6,14 | 5,72 | 5,92 | 2,78% | 4.874.488,00 |
| 12.02.2026 | 6,18 | 6,18 | 5,69 | 5,76 | -6,04% | 7.019.532,00 |
| 11.02.2026 | 6,37 | 6,39 | 5,95 | 6,13 | -2,39% | 5.847.302,00 |
| 10.02.2026 | 6,48 | 6,86 | 6,27 | 6,28 | -3,09% | 5.690.232,00 |
| 09.02.2026 | 6,35 | 6,60 | 6,22 | 6,48 | 1,57% | 7.990.245,00 |
| 06.02.2026 | 5,89 | 6,47 | 5,87 | 6,38 | 13,02% | 9.661.723,00 |
| 05.02.2026 | 6,18 | 6,21 | 5,64 | 5,65 | -11,93% | 10.449.072,00 |
| 04.02.2026 | 6,67 | 6,82 | 6,10 | 6,41 | -1,99% | 8.530.556,00 |
| 03.02.2026 | 6,89 | 7,00 | 6,30 | 6,54 | -4,53% | 9.461.670,00 |
| 02.02.2026 | 6,54 | 7,03 | 6,52 | 6,85 | 3,47% | 6.433.092,00 |
| 30.01.2026 | 6,99 | 7,15 | 6,61 | 6,62 | -7,15% | 8.477.093,00 |
| 29.01.2026 | 7,27 | 7,32 | 6,91 | 7,13 | -0,97% | 5.359.330,00 |
| 28.01.2026 | 7,33 | 7,38 | 7,11 | 7,20 | -0,28% | 4.136.712,00 |
| 27.01.2026 | 7,14 | 7,26 | 7,00 | 7,22 | 0,28% | 6.098.009,00 |
| 26.01.2026 | 7,48 | 7,49 | 7,14 | 7,20 | -4,38% | 5.372.790,00 |
| 23.01.2026 | 7,72 | 7,79 | 7,45 | 7,53 | -2,21% | 5.199.249,00 |
| 22.01.2026 | 7,68 | 7,96 | 7,66 | 7,70 | 2,33% | 4.860.866,00 |
| 21.01.2026 | 7,54 | 8,00 | 7,29 | 7,53 | 1,90% | 7.720.990,00 |
| 20.01.2026 | 7,70 | 8,03 | 7,31 | 7,39 | -10,38% | 10.779.066,00 |
| 16.01.2026 | 7,80 | 8,50 | 7,74 | 8,24 | 5,37% | 8.644.692,00 |
| 15.01.2026 | 8,25 | 8,31 | 7,76 | 7,82 | -4,75% | 5.946.532,00 |
| 14.01.2026 | 7,99 | 8,26 | 7,74 | 8,21 | 2,37% | 5.546.083,00 |
| 13.01.2026 | 8,06 | 8,12 | 7,58 | 8,02 | 2,04% | 5.357.255,00 |
| 12.01.2026 | 7,88 | 8,20 | 7,53 | 7,86 | -0,76% | 5.769.074,00 |
| 09.01.2026 | 7,97 | 8,00 | 7,48 | 7,92 | 0,13% | 8.476.624,00 |
| 08.01.2026 | 8,12 | 8,45 | 7,89 | 7,91 | -2,10% | 5.377.682,00 |
| 07.01.2026 | 8,56 | 8,61 | 7,92 | 8,08 | -6,91% | 5.518.000,00 |
| 06.01.2026 | 8,75 | 8,89 | 8,35 | 8,68 | -0,57% | 7.494.076,00 |
| 05.01.2026 | 8,04 | 8,78 | 8,03 | 8,73 | 10,65% | 7.783.103,00 |
| 02.01.2026 | 7,53 | 7,92 | 7,51 | 7,89 | 7,93% | 5.239.594,00 |
| 31.12.2025 | 7,41 | 7,47 | 7,21 | 7,31 | -1,48% | 4.666.484,00 |
| 30.12.2025 | 7,62 | 7,66 | 7,39 | 7,42 | -2,62% | 4.643.387,00 |