22,640$
-3,12%
Echtzeit-Aktienkurs Enovis Corp.
Bid:
Ask:
Aktienkurse zur Enovis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,51 | 23,69 | 22,16 | 22,64 | -3,12% | 609.074,00 |
| 01.04.2026 | 22,81 | 23,40 | 22,43 | 23,37 | 2,73% | 639.036,00 |
| 31.03.2026 | 22,14 | 22,87 | 21,59 | 22,75 | 4,89% | 838.595,00 |
| 30.03.2026 | 22,00 | 22,34 | 21,48 | 21,69 | -0,60% | 818.352,00 |
| 27.03.2026 | 23,30 | 23,60 | 21,80 | 21,82 | -6,63% | 636.714,00 |
| 26.03.2026 | 22,31 | 23,40 | 22,31 | 23,37 | 3,32% | 555.611,00 |
| 25.03.2026 | 22,52 | 23,03 | 21,81 | 22,62 | 2,31% | 628.251,00 |
| 24.03.2026 | 22,65 | 22,72 | 21,66 | 22,11 | -1,78% | 579.426,00 |
| 23.03.2026 | 22,56 | 23,29 | 21,97 | 22,51 | 3,02% | 1.009.683,00 |
| 20.03.2026 | 22,71 | 22,87 | 21,40 | 21,85 | -3,19% | 1.577.273,00 |
| 19.03.2026 | 22,60 | 23,22 | 22,15 | 22,57 | -1,61% | 701.820,00 |
| 18.03.2026 | 23,17 | 23,58 | 22,93 | 22,94 | -2,22% | 1.125.198,00 |
| 17.03.2026 | 23,47 | 24,44 | 23,40 | 23,46 | 1,08% | 816.693,00 |
| 16.03.2026 | 23,25 | 23,59 | 23,08 | 23,21 | 0,96% | 988.521,00 |
| 13.03.2026 | 23,68 | 24,11 | 22,78 | 22,99 | -1,71% | 978.064,00 |
| 12.03.2026 | 24,56 | 24,65 | 23,23 | 23,39 | -5,84% | 1.036.684,00 |
| 11.03.2026 | 23,62 | 24,89 | 23,44 | 24,84 | 3,98% | 747.944,00 |
| 10.03.2026 | 24,72 | 24,90 | 23,58 | 23,89 | -3,12% | 975.170,00 |
| 09.03.2026 | 23,33 | 24,80 | 22,62 | 24,66 | 0,61% | 1.383.979,00 |
| 06.03.2026 | 24,28 | 24,61 | 23,63 | 24,51 | 0,78% | 885.915,00 |
| 05.03.2026 | 25,45 | 25,71 | 23,70 | 24,32 | -5,70% | 1.449.092,00 |
| 04.03.2026 | 25,69 | 26,01 | 24,75 | 25,79 | 1,98% | 989.750,00 |
| 03.03.2026 | 24,89 | 25,49 | 23,87 | 25,29 | -1,60% | 867.176,00 |
| 02.03.2026 | 24,62 | 25,73 | 24,18 | 25,70 | 0,90% | 1.116.605,00 |
| 27.02.2026 | 25,50 | 26,41 | 25,18 | 25,47 | 0,20% | 1.251.088,00 |
| 26.02.2026 | 22,62 | 25,86 | 22,62 | 25,42 | 13,89% | 2.682.872,00 |
| 25.02.2026 | 22,86 | 23,02 | 21,87 | 22,32 | -2,45% | 1.982.066,00 |
| 24.02.2026 | 22,60 | 23,04 | 22,48 | 22,88 | 2,05% | 1.168.102,00 |
| 23.02.2026 | 22,52 | 22,75 | 21,96 | 22,42 | -1,36% | 964.967,00 |
| 20.02.2026 | 22,22 | 22,94 | 22,00 | 22,73 | 1,93% | 946.269,00 |
| 19.02.2026 | 21,95 | 22,37 | 21,77 | 22,30 | 1,04% | 1.034.654,00 |
| 18.02.2026 | 21,59 | 22,25 | 21,59 | 22,07 | 2,03% | 1.416.735,00 |
| 17.02.2026 | 21,75 | 22,14 | 21,60 | 21,63 | -0,64% | 832.915,00 |
| 13.02.2026 | 22,10 | 22,51 | 21,69 | 21,77 | -0,64% | 954.407,00 |
| 12.02.2026 | 22,93 | 23,18 | 21,73 | 21,91 | -3,90% | 1.013.789,00 |
| 11.02.2026 | 22,50 | 22,87 | 21,79 | 22,80 | 1,02% | 1.074.331,00 |
| 10.02.2026 | 22,51 | 23,57 | 22,05 | 22,57 | 0,94% | 871.525,00 |
| 09.02.2026 | 22,33 | 22,52 | 21,62 | 22,36 | -1,02% | 842.401,00 |
| 06.02.2026 | 21,94 | 22,70 | 21,74 | 22,59 | 3,67% | 846.760,00 |
| 05.02.2026 | 22,78 | 23,11 | 21,72 | 21,79 | -4,47% | 906.265,00 |
| 04.02.2026 | 21,95 | 23,37 | 21,79 | 22,81 | 4,68% | 1.539.628,00 |
| 03.02.2026 | 22,03 | 22,47 | 21,15 | 21,79 | -1,71% | 1.450.697,00 |
| 02.02.2026 | 21,97 | 22,78 | 21,72 | 22,17 | 0,59% | 1.399.299,00 |
| 30.01.2026 | 22,68 | 22,68 | 21,28 | 22,04 | -2,95% | 1.024.399,00 |
| 29.01.2026 | 21,45 | 22,74 | 21,00 | 22,71 | 5,82% | 1.616.943,00 |
| 28.01.2026 | 22,01 | 22,10 | 21,19 | 21,46 | -2,37% | 1.337.484,00 |
| 27.01.2026 | 22,44 | 22,56 | 21,90 | 21,98 | -3,26% | 627.786,00 |
| 26.01.2026 | 23,00 | 23,27 | 22,53 | 22,72 | -1,26% | 978.029,00 |
| 23.01.2026 | 23,32 | 23,44 | 22,50 | 23,01 | -2,29% | 985.719,00 |
| 22.01.2026 | 24,08 | 24,46 | 23,47 | 23,55 | -0,55% | 1.416.603,00 |
| 21.01.2026 | 23,26 | 23,90 | 23,11 | 23,68 | 2,56% | 980.827,00 |
| 20.01.2026 | 23,28 | 23,81 | 22,98 | 23,09 | -3,67% | 876.475,00 |
| 16.01.2026 | 23,93 | 24,81 | 23,88 | 23,97 | -1,20% | 804.529,00 |
| 15.01.2026 | 24,32 | 24,94 | 24,01 | 24,26 | -0,04% | 1.251.258,00 |
| 14.01.2026 | 24,49 | 24,79 | 23,58 | 24,27 | -1,58% | 1.360.618,00 |
| 13.01.2026 | 27,00 | 27,04 | 24,56 | 24,66 | -8,50% | 1.565.839,00 |
| 12.01.2026 | 29,74 | 29,89 | 26,88 | 26,95 | -9,20% | 1.844.850,00 |
| 09.01.2026 | 29,10 | 29,78 | 28,10 | 29,68 | 2,95% | 1.143.211,00 |
| 08.01.2026 | 27,38 | 29,16 | 27,38 | 28,83 | 4,12% | 878.806,00 |
| 07.01.2026 | 27,99 | 28,11 | 27,42 | 27,69 | -0,82% | 819.008,00 |
| 06.01.2026 | 27,32 | 28,00 | 27,13 | 27,92 | 3,37% | 954.410,00 |
| 05.01.2026 | 26,24 | 27,73 | 26,24 | 27,01 | 1,89% | 830.657,00 |
| 02.01.2026 | 26,67 | 27,13 | 26,25 | 26,51 | -0,49% | 783.993,00 |
| 31.12.2025 | 27,51 | 27,51 | 26,51 | 26,64 | -3,55% | 607.787,00 |
| 30.12.2025 | 27,01 | 27,81 | 26,97 | 27,62 | 1,99% | 673.004,00 |
| 29.12.2025 | 27,39 | 27,64 | 26,83 | 27,08 | -1,13% | 1.201.768,00 |
| 26.12.2025 | 26,79 | 27,39 | 26,68 | 27,39 | 1,97% | 626.405,00 |
| 24.12.2025 | 26,71 | 26,89 | 26,50 | 26,86 | 2,09% | 433.960,00 |
| 23.12.2025 | 26,92 | 27,11 | 26,16 | 26,31 | -3,27% | 851.246,00 |
| 22.12.2025 | 26,82 | 27,66 | 26,60 | 27,20 | 1,64% | 784.241,00 |
| 19.12.2025 | 27,21 | 27,69 | 26,74 | 26,76 | -2,05% | 1.309.631,00 |
| 18.12.2025 | 27,54 | 27,92 | 26,87 | 27,32 | -0,15% | 977.259,00 |
| 17.12.2025 | 26,63 | 28,02 | 26,09 | 27,36 | 4,95% | 995.961,00 |
| 16.12.2025 | 26,45 | 26,87 | 25,52 | 26,07 | -1,77% | 794.509,00 |
| 15.12.2025 | 26,56 | 27,17 | 26,22 | 26,54 | 0,26% | 777.313,00 |
| 12.12.2025 | 27,50 | 28,09 | 26,19 | 26,47 | -4,85% | 1.296.806,00 |
| 11.12.2025 | 27,60 | 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 | 28,20 | 28,80 | 27,69 | 28,24 | -0,21% | 850.314,00 |
| 17.11.2025 | 29,78 | 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 |