2,570$
1,18%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 2,47 | 2,57 | 2,46 | 2,57 | 1,18% | 7.285.764,00 |
| 21.10.2026 | 2,28 | 2,56 | 2,27 | 2,54 | 12,89% | 8.652.077,00 |
| 20.10.2026 | 2,28 | 2,34 | 2,20 | 2,25 | -4,26% | 8.693.248,00 |
| 19.10.2026 | 2,55 | 2,57 | 2,33 | 2,35 | -5,62% | 7.427.011,00 |
| 16.10.2026 | 2,65 | 2,67 | 2,46 | 2,49 | 3,97% | 8.627.828,00 |
| 15.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,84% | 410,00 |
| 14.10.2026 | 2,57 | 2,74 | 2,35 | 2,44 | -2,79% | 19.415.957,00 |
| 13.10.2026 | 2,54 | 2,58 | 2,48 | 2,51 | -3,09% | 7.227.880,00 |
| 12.10.2026 | 2,81 | 2,94 | 2,46 | 2,59 | 5,28% | 13.364.942,00 |
| 09.10.2026 | 2,55 | 2,56 | 2,40 | 2,46 | -1,60% | 6.362.872,00 |
| 08.10.2026 | 2,52 | 2,55 | 2,45 | 2,50 | -1,96% | 6.639.077,00 |
| 07.10.2026 | 2,63 | 2,64 | 2,53 | 2,55 | -5,56% | 5.905.083,00 |
| 06.10.2026 | 2,70 | 2,74 | 2,66 | 2,70 | 1,12% | 3.383.012,00 |
| 05.10.2026 | 2,83 | 2,83 | 2,66 | 2,67 | -4,64% | 4.629.350,00 |
| 02.10.2026 | 2,88 | 2,92 | 2,73 | 2,80 | 0,72% | 4.620.474,00 |
| 01.10.2026 | 2,89 | 2,98 | 2,71 | 2,78 | -4,14% | 10.010.691,00 |
| 30.09.2026 | 2,78 | 2,99 | 2,75 | 2,90 | 5,45% | 9.431.072,00 |
| 29.09.2026 | 2,59 | 2,79 | 2,59 | 2,75 | 7,63% | 11.216.078,00 |
| 28.09.2026 | 2,86 | 2,88 | 2,48 | 2,56 | -10,98% | 17.287.050,00 |
| 25.09.2026 | 2,97 | 3,00 | 2,80 | 2,87 | -3,04% | 5.837.201,00 |
| 24.09.2026 | 2,91 | 2,98 | 2,79 | 2,96 | 0,68% | 5.443.487,00 |
| 23.09.2026 | 3,04 | 3,05 | 2,92 | 2,94 | -3,76% | 4.147.240,00 |
| 22.09.2026 | 3,04 | 3,08 | 2,96 | 3,06 | 2,52% | 5.316.180,00 |
| 21.09.2026 | 3,04 | 3,04 | 2,94 | 2,98 | -0,33% | 5.205.338,00 |
| 18.09.2026 | 2,97 | 3,02 | 2,86 | 2,99 | 1,70% | 8.089.302,00 |
| 17.09.2026 | 3,03 | 3,07 | 2,91 | 2,94 | 0,68% | 6.704.325,00 |
| 16.09.2026 | 3,01 | 3,02 | 2,85 | 2,92 | -2,01% | 7.895.789,00 |
| 15.09.2026 | 3,01 | 3,04 | 2,89 | 2,98 | -1,32% | 7.530.868,00 |
| 14.09.2026 | 3,03 | 3,10 | 2,98 | 3,02 | -2,58% | 5.600.655,00 |
| 11.09.2026 | 3,20 | 3,21 | 3,09 | 3,10 | -1,27% | 6.087.443,00 |
| 10.09.2026 | 3,12 | 3,22 | 3,07 | 3,14 | -0,63% | 5.309.010,00 |
| 09.09.2026 | 3,41 | 3,44 | 3,16 | 3,16 | -8,93% | 8.406.874,00 |
| 08.09.2026 | 3,33 | 3,55 | 3,32 | 3,47 | 4,52% | 5.619.587,00 |
| 04.09.2026 | 3,37 | 3,49 | 3,31 | 3,32 | -1,48% | 4.289.112,00 |
| 03.09.2026 | 3,34 | 3,44 | 3,32 | 3,37 | 1,05% | 4.849.974,00 |
| 02.09.2026 | 3,33 | 3,39 | 3,30 | 3,34 | -0,45% | 3.530.564,00 |
| 01.09.2026 | 3,30 | 3,38 | 3,24 | 3,35 | -0,89% | 4.386.463,00 |
| 31.08.2026 | 3,34 | 3,52 | 3,32 | 3,38 | 0,60% | 7.539.577,00 |
| 28.08.2026 | 3,57 | 3,59 | 3,35 | 3,36 | -6,41% | 4.825.072,00 |
| 27.08.2026 | 3,49 | 3,59 | 3,47 | 3,59 | 5,59% | 4.194.244,00 |
| 26.08.2026 | 3,40 | 3,49 | 3,31 | 3,40 | 0,59% | 4.328.341,00 |
| 25.08.2026 | 3,32 | 3,40 | 3,26 | 3,38 | 3,36% | 5.412.473,00 |
| 24.08.2026 | 3,34 | 3,38 | 3,24 | 3,27 | -3,25% | 6.796.417,00 |
| 21.08.2026 | 3,35 | 3,45 | 3,31 | 3,38 | 3,36% | 7.089.554,00 |
| 20.08.2026 | 3,36 | 3,44 | 3,17 | 3,27 | -3,82% | 8.091.564,00 |
| 19.08.2026 | 3,21 | 3,45 | 3,21 | 3,40 | 8,45% | 12.911.995,00 |
| 18.08.2026 | 3,57 | 3,62 | 3,06 | 3,14 | -12,80% | 28.242.880,00 |
| 17.08.2026 | 3,92 | 4,17 | 3,52 | 3,60 | -18,11% | 34.090.598,00 |
| 14.08.2026 | 4,50 | 4,60 | 4,31 | 4,39 | -0,90% | 5.484.903,00 |
| 13.08.2026 | 4,66 | 5,01 | 4,37 | 4,43 | -6,34% | 10.658.046,00 |
| 12.08.2026 | 5,00 | 5,04 | 4,63 | 4,73 | -2,07% | 8.571.388,00 |
| 11.08.2026 | 4,71 | 4,86 | 4,63 | 4,83 | 3,87% | 4.087.023,00 |
| 10.08.2026 | 4,74 | 4,86 | 4,61 | 4,65 | -1,06% | 3.868.408,00 |
| 07.08.2026 | 4,35 | 4,74 | 4,26 | 4,70 | 10,33% | 4.842.505,00 |
| 06.08.2026 | 4,23 | 4,47 | 4,16 | 4,26 | -0,70% | 4.330.415,00 |
| 05.08.2026 | 4,38 | 4,40 | 4,26 | 4,29 | -2,50% | 5.157.317,00 |
| 04.08.2026 | 4,36 | 4,45 | 4,28 | 4,40 | 4,14% | 4.253.469,00 |
| 03.08.2026 | 4,05 | 4,25 | 4,00 | 4,23 | 3,30% | 4.992.392,00 |
| 31.07.2026 | 4,27 | 4,30 | 3,93 | 4,09 | -2,15% | 4.649.100,00 |
| 30.07.2026 | 3,84 | 4,24 | 3,78 | 4,18 | 13,74% | 8.294.904,00 |
| 29.07.2026 | 3,96 | 4,04 | 3,67 | 3,68 | -7,43% | 9.838.931,00 |
| 28.07.2026 | 4,07 | 4,10 | 3,85 | 3,97 | -6,15% | 8.388.218,00 |
| 27.07.2026 | 4,07 | 4,24 | 4,00 | 4,23 | 7,09% | 5.921.968,00 |
| 24.07.2026 | 4,30 | 4,34 | 3,91 | 3,95 | -8,99% | 8.624.209,00 |
| 23.07.2026 | 4,60 | 4,66 | 4,33 | 4,34 | -7,26% | 6.131.841,00 |
| 22.07.2026 | 4,78 | 4,86 | 4,64 | 4,68 | -3,01% | 3.019.997,00 |
| 21.07.2026 | 4,60 | 4,92 | 4,60 | 4,83 | 5,81% | 4.090.240,00 |
| 20.07.2026 | 4,83 | 4,86 | 4,53 | 4,56 | -3,39% | 5.644.722,00 |
| 17.07.2026 | 4,57 | 4,88 | 4,55 | 4,72 | 0,43% | 5.981.205,00 |
| 16.07.2026 | 4,99 | 5,03 | 4,57 | 4,70 | -8,02% | 8.697.526,00 |
| 15.07.2026 | 5,11 | 5,35 | 4,98 | 5,11 | 0,99% | 4.408.294,00 |
| 14.07.2026 | 5,09 | 5,21 | 5,02 | 5,06 | 2,22% | 4.757.512,00 |
| 13.07.2026 | 5,07 | 5,19 | 4,91 | 4,95 | -4,81% | 5.455.891,00 |
| 10.07.2026 | 5,41 | 5,47 | 5,18 | 5,20 | -3,53% | 4.450.410,00 |
| 09.07.2026 | 5,52 | 5,62 | 5,28 | 5,39 | 5,27% | 9.226.073,00 |
| 08.07.2026 | 4,91 | 5,14 | 4,86 | 5,12 | 2,71% | 5.500.851,00 |
| 07.07.2026 | 5,49 | 5,56 | 4,94 | 4,99 | -11,30% | 8.369.052,00 |
| 06.07.2026 | 5,47 | 5,80 | 5,41 | 5,62 | 4,85% | 5.223.092,00 |
| 02.07.2026 | 5,89 | 6,06 | 5,33 | 5,36 | -8,38% | 6.431.420,00 |
| 01.07.2026 | 5,90 | 6,18 | 5,83 | 5,85 | -3,62% | 4.636.849,00 |
| 30.06.2026 | 6,10 | 6,35 | 6,02 | 6,07 | -0,49% | 4.833.831,00 |
| 29.06.2026 | 6,04 | 6,22 | 5,75 | 6,10 | 2,52% | 4.796.667,00 |
| 26.06.2026 | 5,88 | 6,08 | 5,77 | 5,95 | -1,65% | 8.172.158,00 |
| 25.06.2026 | 6,09 | 6,23 | 5,84 | 6,05 | 1,85% | 4.773.753,00 |
| 24.06.2026 | 6,39 | 6,39 | 5,92 | 5,94 | -6,16% | 6.421.545,00 |
| 23.06.2026 | 6,61 | 6,89 | 6,32 | 6,33 | -10,21% | 5.270.186,00 |
| 22.06.2026 | 7,05 | 7,28 | 6,96 | 7,05 | -0,42% | 3.750.188,00 |
| 18.06.2026 | 6,94 | 7,12 | 6,73 | 7,08 | 5,83% | 4.935.472,00 |
| 17.06.2026 | 6,70 | 7,11 | 6,62 | 6,69 | 0,90% | 3.896.452,00 |
| 16.06.2026 | 7,02 | 7,13 | 6,62 | 6,63 | -6,36% | 3.868.721,00 |
| 15.06.2026 | 7,09 | 7,40 | 7,05 | 7,08 | 6,31% | 5.173.192,00 |
| 12.06.2026 | 6,72 | 6,85 | 6,53 | 6,66 | -0,60% | 4.058.325,00 |
| 11.06.2026 | 6,33 | 6,73 | 6,19 | 6,70 | 6,69% | 4.653.135,00 |
| 10.06.2026 | 6,64 | 6,82 | 6,27 | 6,28 | -6,96% | 5.222.471,00 |
| 09.06.2026 | 7,38 | 7,56 | 6,42 | 6,75 | -7,79% | 7.614.843,00 |
| 08.06.2026 | 7,62 | 7,68 | 7,26 | 7,32 | 0,55% | 3.643.685,00 |
| 05.06.2026 | 8,18 | 8,23 | 7,10 | 7,28 | -12,92% | 8.551.995,00 |
| 04.06.2026 | 8,00 | 8,55 | 7,87 | 8,36 | 1,58% | 7.253.123,00 |
| 03.06.2026 | 8,44 | 8,68 | 8,14 | 8,23 | -4,52% | 7.293.079,00 |
| 02.06.2026 | 8,47 | 9,15 | 8,36 | 8,62 | 0,47% | 10.804.332,00 |