3,410$
4,28%
Echtzeit-Aktienkurs Enovix Corp
Bid:
Ask:
Aktienkurse zur Enovix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 7,90 | 8,63 | 7,63 | 8,58 | 7,52% | 13.253.614,00 |
| 29.05.2026 | 7,56 | 8,33 | 7,33 | 7,98 | 4,31% | 10.541.522,00 |
| 28.05.2026 | 7,48 | 7,95 | 7,30 | 7,65 | 2,00% | 8.063.452,00 |
| 27.05.2026 | 7,22 | 7,62 | 7,01 | 7,50 | 3,45% | 6.973.748,00 |
| 26.05.2026 | 6,85 | 7,64 | 6,81 | 7,25 | 8,53% | 10.360.340,00 |
| 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 |