10,550€
-1,86%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 10,23 | 10,89 | 10,09 | 10,55 | 3,45% | - |
| 16.10.2024 | 11,00 | 11,01 | 9,69 | 10,20 | -6,87% | - |
| 15.10.2024 | 11,74 | 11,81 | 10,74 | 10,95 | -6,66% | - |
| 14.10.2024 | 11,63 | 12,10 | 11,49 | 11,74 | 0,36% | - |
| 11.10.2024 | 10,71 | 11,83 | 10,60 | 11,69 | 9,32% | - |
| 10.10.2024 | 11,46 | 11,50 | 10,61 | 10,70 | -6,73% | - |
| 09.10.2024 | 10,75 | 11,79 | 10,59 | 11,47 | 6,55% | 18.000,00 |
| 08.10.2024 | 11,07 | 11,31 | 10,31 | 10,76 | -2,54% | - |
| 07.10.2024 | 10,82 | 11,22 | 10,49 | 11,04 | 2,06% | 4.000,00 |
| 04.10.2024 | 9,69 | 10,82 | 9,53 | 10,82 | 12,35% | - |
| 03.10.2024 | 9,38 | 9,68 | 8,99 | 9,63 | 3,38% | 6.000,00 |
| 02.10.2024 | 7,75 | 9,63 | 7,64 | 9,32 | 20,08% | 8.527,00 |
| 01.10.2024 | 8,35 | 8,53 | 7,68 | 7,76 | -7,49% | - |
| 30.09.2024 | 8,54 | 8,71 | 8,35 | 8,39 | -1,92% | - |
| 27.09.2024 | 8,32 | 8,83 | 8,29 | 8,55 | 2,38% | 6.000,00 |
| 26.09.2024 | 8,25 | 8,55 | 8,06 | 8,35 | 2,39% | 12.000,00 |
| 25.09.2024 | 7,98 | 8,21 | 7,74 | 8,16 | 2,24% | - |
| 24.09.2024 | 7,66 | 8,05 | 7,48 | 7,98 | 4,99% | - |
| 23.09.2024 | 7,61 | 7,93 | 7,48 | 7,60 | 0,30% | 5.200,00 |
| 20.09.2024 | 7,59 | 7,76 | 7,34 | 7,58 | 0,25% | - |
| 19.09.2024 | 7,81 | 8,08 | 7,45 | 7,56 | -1,22% | - |
| 18.09.2024 | 8,35 | 8,39 | 7,61 | 7,65 | -8,13% | - |
| 17.09.2024 | 8,77 | 8,89 | 8,26 | 8,33 | -5,12% | - |
| 16.09.2024 | 8,72 | 9,03 | 8,54 | 8,78 | 0,26% | 2.000,00 |
| 13.09.2024 | 8,69 | 9,47 | 8,61 | 8,75 | 3,67% | 4.000,00 |
| 12.09.2024 | 8,17 | 8,50 | 7,81 | 8,44 | 3,86% | - |
| 11.09.2024 | 7,42 | 8,17 | 7,31 | 8,13 | 8,32% | 1.000,00 |
| 10.09.2024 | 6,89 | 7,57 | 6,66 | 7,50 | 8,91% | - |
| 09.09.2024 | 7,19 | 7,31 | 6,79 | 6,89 | -3,96% | 320,00 |
| 06.09.2024 | 7,34 | 7,48 | 7,06 | 7,17 | -2,45% | - |
| 05.09.2024 | 7,74 | 7,82 | 7,26 | 7,35 | -4,44% | - |
| 04.09.2024 | 7,77 | 8,20 | 7,54 | 7,70 | -1,48% | - |
| 03.09.2024 | 8,60 | 8,69 | 7,74 | 7,81 | -9,57% | - |
| 02.09.2024 | 8,62 | 8,65 | 8,58 | 8,64 | 0,27% | - |
| 30.08.2024 | 8,81 | 8,96 | 8,49 | 8,62 | -1,08% | 4.000,00 |
| 29.08.2024 | 8,72 | 9,05 | 8,71 | 8,71 | -1,48% | - |
| 28.08.2024 | 9,10 | 9,20 | 8,65 | 8,84 | -3,02% | - |
| 27.08.2024 | 9,43 | 9,61 | 9,12 | 9,12 | -2,61% | - |
| 26.08.2024 | 9,47 | 9,73 | 9,20 | 9,36 | -0,95% | - |
| 23.08.2024 | 9,30 | 9,70 | 9,30 | 9,45 | 2,56% | - |
| 22.08.2024 | 9,39 | 9,54 | 9,15 | 9,21 | -2,19% | - |
| 21.08.2024 | 9,03 | 9,44 | 8,87 | 9,42 | 3,70% | - |
| 20.08.2024 | 9,13 | 9,23 | 8,65 | 9,08 | -0,56% | - |
| 19.08.2024 | 8,90 | 9,20 | 8,75 | 9,14 | 2,71% | 7.115,00 |
| 16.08.2024 | 9,68 | 9,81 | 8,84 | 8,89 | -8,39% | - |
| 15.08.2024 | 9,34 | 9,84 | 9,27 | 9,71 | 4,98% | - |
| 14.08.2024 | 9,65 | 9,87 | 9,20 | 9,25 | -4,38% | - |
| 13.08.2024 | 9,10 | 9,77 | 9,01 | 9,67 | 6,25% | - |
| 12.08.2024 | 9,75 | 10,12 | 8,75 | 9,10 | -5,92% | - |
| 09.08.2024 | 10,92 | 11,28 | 9,68 | 9,68 | -11,50% | - |
| 08.08.2024 | 9,85 | 11,21 | 9,82 | 10,93 | 9,91% | - |
| 07.08.2024 | 9,75 | 10,61 | 9,68 | 9,95 | 2,32% | 1.500,00 |
| 06.08.2024 | 10,51 | 10,86 | 9,57 | 9,72 | -6,44% | - |
| 05.08.2024 | 10,24 | 10,72 | 9,35 | 10,39 | -5,23% | - |
| 02.08.2024 | 10,67 | 11,19 | 9,79 | 10,96 | 1,67% | - |
| 01.08.2024 | 14,00 | 14,15 | 10,62 | 10,78 | -19,18% | - |
| 31.07.2024 | 13,34 | 13,84 | 13,12 | 13,34 | 2,33% | 1.256,00 |
| 30.07.2024 | 13,28 | 13,66 | 12,86 | 13,04 | -1,49% | - |
| 29.07.2024 | 13,64 | 14,00 | 13,07 | 13,24 | -1,94% | - |
| 26.07.2024 | 13,54 | 13,92 | 13,26 | 13,50 | 0,57% | - |
| 25.07.2024 | 14,05 | 14,20 | 13,31 | 13,42 | -3,89% | - |
| 24.07.2024 | 14,74 | 15,18 | 13,92 | 13,96 | -6,51% | - |
| 23.07.2024 | 13,94 | 15,09 | 13,70 | 14,94 | 6,66% | - |
| 22.07.2024 | 14,44 | 15,08 | 13,94 | 14,00 | -2,32% | - |
| 19.07.2024 | 14,81 | 14,91 | 14,27 | 14,34 | -2,64% | - |
| 18.07.2024 | 15,97 | 16,10 | 14,46 | 14,72 | -7,27% | - |
| 17.07.2024 | 16,50 | 16,58 | 15,61 | 15,88 | -5,23% | - |
| 16.07.2024 | 16,80 | 17,15 | 16,25 | 16,75 | -0,24% | - |
| 15.07.2024 | 16,72 | 16,95 | 16,18 | 16,80 | 1,17% | 600,00 |
| 12.07.2024 | 16,33 | 16,77 | 16,15 | 16,60 | 1,58% | 7.500,00 |
| 11.07.2024 | 16,05 | 16,85 | 15,39 | 16,34 | 1,03% | - |
| 10.07.2024 | 16,04 | 16,49 | 15,66 | 16,17 | 1,54% | - |
| 09.07.2024 | 15,50 | 16,05 | 15,09 | 15,93 | 3,59% | - |
| 08.07.2024 | 14,79 | 15,61 | 14,68 | 15,38 | 4,16% | - |
| 05.07.2024 | 14,38 | 14,94 | 13,90 | 14,76 | 2,82% | - |
| 04.07.2024 | 14,36 | 14,66 | 14,33 | 14,36 | 1,22% | - |
| 03.07.2024 | 13,30 | 14,54 | 13,25 | 14,19 | 7,39% | 150,00 |
| 02.07.2024 | 14,04 | 14,55 | 13,14 | 13,21 | -6,04% | 325,00 |
| 01.07.2024 | 14,40 | 14,75 | 14,05 | 14,06 | -2,51% | - |
| 28.06.2024 | 14,53 | 15,00 | 13,90 | 14,42 | -1,66% | 590,00 |
| 27.06.2024 | 13,92 | 14,79 | 13,54 | 14,66 | 4,25% | - |
| 26.06.2024 | 15,25 | 15,70 | 13,85 | 14,07 | -7,16% | 3.000,00 |
| 25.06.2024 | 11,25 | 15,97 | 10,92 | 15,15 | 35,04% | - |
| 24.06.2024 | 11,23 | 11,58 | 10,83 | 11,22 | -0,08% | - |
| 21.06.2024 | 11,16 | 11,30 | 10,71 | 11,23 | 0,63% | - |
| 20.06.2024 | 11,66 | 11,70 | 10,92 | 11,16 | -3,84% | - |
| 19.06.2024 | 11,61 | 11,67 | 11,60 | 11,60 | 0,04% | - |
| 18.06.2024 | 11,39 | 11,72 | 11,15 | 11,60 | 1,91% | - |
| 17.06.2024 | 11,41 | 11,68 | 10,91 | 11,38 | -0,18% | 6.000,00 |
| 14.06.2024 | 12,06 | 12,10 | 11,20 | 11,40 | -5,02% | - |
| 13.06.2024 | 12,37 | 12,63 | 11,84 | 12,00 | -1,77% | 1.000,00 |
| 12.06.2024 | 11,52 | 13,09 | 11,45 | 12,22 | 6,15% | 6.000,00 |
| 11.06.2024 | 10,59 | 11,63 | 10,15 | 11,51 | 8,73% | 714,00 |
| 10.06.2024 | 9,78 | 10,87 | 9,50 | 10,59 | 8,96% | - |
| 07.06.2024 | 9,88 | 10,03 | 9,53 | 9,72 | -1,22% | 400,00 |
| 06.06.2024 | 9,88 | 10,24 | 9,69 | 9,84 | -1,36% | - |
| 05.06.2024 | 9,44 | 10,01 | 9,33 | 9,97 | 6,03% | - |
| 04.06.2024 | 9,80 | 9,85 | 9,31 | 9,41 | -3,78% | - |
| 03.06.2024 | 9,84 | 10,50 | 9,47 | 9,78 | -0,15% | - |
| 31.05.2024 | 10,21 | 10,50 | 9,43 | 9,79 | -5,26% | - |