26,470$
-4,85%
Echtzeit-Aktienkurs Enovis Corp.
Bid:
Ask:
Aktienkurse zur Enovis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,50 | 28,09 | 26,19 | 26,47 | -4,85% | 1.296.806,00 |
| 11.12.2025 | 28,06 | 28,27 | 27,37 | 27,82 | 0,54% | 921.341,00 |
| 10.12.2025 | 27,00 | 27,79 | 26,68 | 27,67 | 2,33% | 1.138.136,00 |
| 09.12.2025 | 26,50 | 27,64 | 26,49 | 27,04 | 1,05% | 814.712,00 |
| 08.12.2025 | 27,09 | 27,30 | 26,59 | 26,76 | -0,96% | 888.799,00 |
| 05.12.2025 | 28,02 | 28,52 | 26,73 | 27,02 | -3,36% | 1.543.991,00 |
| 04.12.2025 | 29,25 | 29,26 | 27,84 | 27,96 | -4,51% | 787.072,00 |
| 03.12.2025 | 29,31 | 29,87 | 28,96 | 29,28 | -0,34% | 626.316,00 |
| 02.12.2025 | 29,59 | 30,19 | 29,01 | 29,38 | 0,07% | 676.578,00 |
| 01.12.2025 | 30,48 | 30,93 | 29,30 | 29,36 | -3,01% | 972.433,00 |
| 28.11.2025 | 30,60 | 30,75 | 30,20 | 30,27 | -0,13% | 236.231,00 |
| 26.11.2025 | 30,17 | 30,74 | 30,13 | 30,31 | -0,39% | 717.635,00 |
| 25.11.2025 | 30,15 | 30,85 | 29,78 | 30,43 | 2,80% | 918.707,00 |
| 24.11.2025 | 28,83 | 29,67 | 28,57 | 29,60 | 2,88% | 807.919,00 |
| 21.11.2025 | 27,01 | 29,34 | 26,80 | 28,77 | 7,23% | 891.668,00 |
| 20.11.2025 | 27,55 | 28,27 | 26,69 | 26,83 | -1,25% | 725.072,00 |
| 19.11.2025 | 28,39 | 28,39 | 27,04 | 27,17 | -3,79% | 633.256,00 |
| 18.11.2025 | 27,76 | 28,80 | 27,69 | 28,24 | -0,21% | 850.314,00 |
| 17.11.2025 | 29,88 | 29,90 | 28,17 | 28,30 | -5,64% | 796.246,00 |
| 14.11.2025 | 30,35 | 30,73 | 29,69 | 29,99 | -2,85% | 598.743,00 |
| 13.11.2025 | 30,65 | 31,81 | 30,59 | 30,87 | -1,18% | 565.311,00 |
| 12.11.2025 | 31,58 | 32,41 | 31,24 | 31,24 | -0,86% | 821.854,00 |
| 11.11.2025 | 30,62 | 31,53 | 30,53 | 31,51 | 4,13% | 886.513,00 |
| 10.11.2025 | 28,48 | 30,40 | 28,33 | 30,26 | 7,84% | 1.204.253,00 |
| 07.11.2025 | 27,95 | 28,90 | 27,52 | 28,06 | -1,27% | 1.093.236,00 |
| 06.11.2025 | 31,78 | 32,13 | 28,20 | 28,42 | -9,75% | 2.484.359,00 |
| 05.11.2025 | 31,15 | 32,11 | 31,02 | 31,49 | 0,16% | 1.002.106,00 |
| 04.11.2025 | 30,98 | 31,89 | 30,98 | 31,44 | 0,19% | 978.829,00 |
| 03.11.2025 | 31,25 | 31,46 | 30,68 | 31,38 | 0,45% | 824.765,00 |
| 31.10.2025 | 30,34 | 31,30 | 29,76 | 31,24 | 1,79% | 960.695,00 |
| 30.10.2025 | 31,68 | 31,96 | 30,52 | 30,69 | -4,06% | 729.872,00 |
| 29.10.2025 | 32,53 | 33,13 | 31,86 | 31,99 | -2,65% | 552.327,00 |
| 28.10.2025 | 32,52 | 32,96 | 32,49 | 32,86 | 0,00% | 526.783,00 |
| 27.10.2025 | 33,21 | 34,28 | 32,86 | 32,86 | -0,03% | 729.622,00 |
| 24.10.2025 | 32,87 | 33,40 | 32,56 | 32,87 | 1,01% | 533.631,00 |
| 23.10.2025 | 32,78 | 33,27 | 32,39 | 32,54 | -0,61% | 696.364,00 |
| 22.10.2025 | 32,50 | 33,25 | 32,21 | 32,74 | 1,52% | 756.352,00 |
| 21.10.2025 | 32,40 | 32,53 | 32,10 | 32,25 | -0,49% | 524.737,00 |
| 20.10.2025 | 31,84 | 32,80 | 31,70 | 32,41 | 3,15% | 624.501,00 |
| 17.10.2025 | 31,14 | 31,59 | 30,82 | 31,42 | 0,74% | 489.392,00 |
| 16.10.2025 | 31,32 | 31,62 | 30,74 | 31,19 | 0,00% | 503.318,00 |
| 15.10.2025 | 31,23 | 32,01 | 30,64 | 31,19 | 0,42% | 617.893,00 |
| 14.10.2025 | 29,13 | 31,61 | 29,00 | 31,06 | 4,47% | 903.773,00 |
| 13.10.2025 | 30,33 | 30,49 | 29,71 | 29,73 | 0,13% | 506.413,00 |
| 10.10.2025 | 31,28 | 31,54 | 29,51 | 29,69 | -5,36% | 936.663,00 |
| 09.10.2025 | 31,90 | 32,11 | 31,28 | 31,37 | -1,29% | 460.632,00 |
| 08.10.2025 | 30,43 | 31,80 | 30,18 | 31,78 | 4,78% | 509.846,00 |
| 07.10.2025 | 31,22 | 31,64 | 30,20 | 30,33 | -2,98% | 732.398,00 |
| 06.10.2025 | 32,34 | 32,43 | 31,23 | 31,26 | -2,51% | 622.732,00 |
| 03.10.2025 | 30,89 | 32,08 | 30,89 | 32,07 | 4,96% | 51.814,00 |
| 02.10.2025 | 30,37 | 30,61 | 29,80 | 30,55 | 0,30% | 503.276,00 |
| 01.10.2025 | 30,26 | 30,72 | 29,87 | 30,46 | 0,40% | 539.668,00 |
| 30.09.2025 | 30,20 | 30,36 | 29,71 | 30,34 | 0,53% | 570.920,00 |
| 29.09.2025 | 30,00 | 30,35 | 29,55 | 30,18 | 0,63% | 466.352,00 |
| 26.09.2025 | 30,17 | 30,43 | 29,78 | 29,99 | -0,10% | 500.082,00 |
| 25.09.2025 | 30,90 | 30,90 | 29,79 | 30,02 | -3,97% | 812.070,00 |
| 24.09.2025 | 31,00 | 31,67 | 31,00 | 31,26 | 0,32% | 581.540,00 |
| 23.09.2025 | 32,34 | 32,90 | 31,02 | 31,16 | -3,68% | 935.275,00 |
| 22.09.2025 | 32,19 | 32,62 | 31,48 | 32,35 | -0,03% | 653.269,00 |
| 19.09.2025 | 33,16 | 33,18 | 32,10 | 32,36 | -2,44% | 1.326.522,00 |
| 18.09.2025 | 32,59 | 33,39 | 32,33 | 33,17 | 3,24% | 1.100.607,00 |
| 17.09.2025 | 33,09 | 33,85 | 32,06 | 32,13 | -3,57% | 1.357.985,00 |
| 16.09.2025 | 32,35 | 33,35 | 32,06 | 33,32 | 3,03% | 1.671.747,00 |
| 15.09.2025 | 31,99 | 32,41 | 31,72 | 32,34 | 1,95% | 966.658,00 |
| 12.09.2025 | 32,78 | 32,87 | 31,72 | 31,72 | 0,44% | 1.166.070,00 |
| 11.09.2025 | 30,44 | 31,64 | 30,44 | 31,58 | 3,68% | 781.965,00 |
| 10.09.2025 | 31,04 | 31,60 | 30,45 | 30,46 | -2,34% | 891.406,00 |
| 09.09.2025 | 31,28 | 31,51 | 30,86 | 31,19 | -0,67% | 903.634,00 |
| 08.09.2025 | 32,01 | 32,04 | 31,10 | 31,40 | -2,27% | 726.955,00 |
| 05.09.2025 | 31,60 | 32,76 | 31,53 | 32,13 | 1,84% | 781.780,00 |
| 04.09.2025 | 30,90 | 31,60 | 30,00 | 31,55 | 2,90% | 916.399,00 |
| 03.09.2025 | 30,84 | 31,09 | 30,32 | 30,66 | -0,58% | 1.176.594,00 |
| 02.09.2025 | 30,50 | 30,98 | 30,26 | 30,84 | -0,19% | 876.339,00 |
| 29.08.2025 | 30,51 | 30,98 | 30,32 | 30,90 | 1,01% | 934.323,00 |
| 28.08.2025 | 31,25 | 31,30 | 30,20 | 30,59 | -1,39% | 1.214.129,00 |
| 27.08.2025 | 31,01 | 31,76 | 30,88 | 31,02 | -0,48% | 1.067.168,00 |
| 26.08.2025 | 30,96 | 31,75 | 30,92 | 31,17 | 0,58% | 1.158.478,00 |
| 25.08.2025 | 31,99 | 32,03 | 30,79 | 30,99 | -1,43% | 765.777,00 |
| 22.08.2025 | 29,94 | 31,75 | 29,84 | 31,44 | 6,58% | 908.182,00 |
| 21.08.2025 | 29,73 | 30,06 | 29,37 | 29,50 | -1,67% | 794.066,00 |
| 20.08.2025 | 30,40 | 30,70 | 29,56 | 30,00 | -1,45% | 929.723,00 |
| 19.08.2025 | 29,82 | 30,56 | 29,57 | 30,44 | 3,01% | 886.511,00 |
| 18.08.2025 | 29,27 | 30,03 | 29,18 | 29,55 | 0,00% | 886.026,00 |
| 15.08.2025 | 30,08 | 30,31 | 29,46 | 29,55 | 2,53% | 1.055.505,00 |
| 14.08.2025 | 28,45 | 29,34 | 28,32 | 28,82 | -2,60% | 1.140.513,00 |
| 13.08.2025 | 29,23 | 30,31 | 28,74 | 29,59 | 2,92% | 1.574.904,00 |
| 12.08.2025 | 28,29 | 29,69 | 28,25 | 28,75 | 2,28% | 1.055.604,00 |
| 11.08.2025 | 28,74 | 29,18 | 28,07 | 28,11 | -1,16% | 1.146.663,00 |
| 08.08.2025 | 28,53 | 29,50 | 28,00 | 28,44 | -0,28% | 1.501.637,00 |
| 07.08.2025 | 27,27 | 29,56 | 26,90 | 28,52 | 10,71% | 1.698.829,00 |
| 06.08.2025 | 26,34 | 26,69 | 25,72 | 25,76 | -2,65% | 1.363.632,00 |
| 05.08.2025 | 26,62 | 26,99 | 26,14 | 26,46 | -0,64% | 975.153,00 |
| 04.08.2025 | 25,71 | 26,68 | 25,47 | 26,63 | 3,46% | 1.385.553,00 |
| 01.08.2025 | 26,47 | 26,62 | 25,70 | 25,74 | -3,96% | 1.336.017,00 |
| 31.07.2025 | 27,13 | 27,13 | 26,21 | 26,80 | -0,85% | 1.377.283,00 |
| 30.07.2025 | 27,59 | 27,79 | 26,73 | 27,03 | -1,06% | 1.493.905,00 |
| 29.07.2025 | 27,40 | 27,51 | 26,97 | 27,32 | 0,00% | 1.229.042,00 |
| 28.07.2025 | 27,54 | 28,09 | 27,20 | 27,32 | -0,80% | 1.329.263,00 |
| 25.07.2025 | 27,09 | 27,55 | 26,54 | 27,54 | 1,40% | 1.129.790,00 |
| 24.07.2025 | 27,22 | 27,85 | 26,92 | 27,16 | -1,95% | 1.164.486,00 |