7,820$
-4,75%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 8,25 | 8,31 | 7,76 | 7,82 | -4,75% | 5.902.766,00 |
| 14.01.2026 | 7,99 | 8,26 | 7,74 | 8,21 | 2,37% | 5.521.347,00 |
| 13.01.2026 | 8,06 | 8,12 | 7,58 | 8,02 | 2,04% | 5.335.825,00 |
| 12.01.2026 | 7,88 | 8,20 | 7,53 | 7,86 | -0,76% | 5.742.773,00 |
| 09.01.2026 | 7,97 | 8,00 | 7,48 | 7,92 | 0,13% | 8.469.129,00 |
| 08.01.2026 | 8,12 | 8,45 | 7,89 | 7,91 | -2,10% | 5.332.178,00 |
| 07.01.2026 | 8,56 | 8,61 | 7,92 | 8,08 | -6,91% | 5.481.043,00 |
| 06.01.2026 | 8,75 | 8,89 | 8,35 | 8,68 | -0,74% | 7.318.386,00 |
| 05.01.2026 | 8,04 | 8,78 | 8,03 | 8,75 | 10,84% | 7.734.350,00 |
| 02.01.2026 | 7,53 | 7,92 | 7,51 | 7,89 | 7,93% | 5.235.084,00 |
| 31.12.2025 | 7,41 | 7,47 | 7,21 | 7,31 | -1,48% | 4.666.484,00 |
| 30.12.2025 | 7,62 | 7,66 | 7,39 | 7,42 | -2,62% | 4.636.243,00 |
| 29.12.2025 | 7,50 | 7,77 | 7,40 | 7,62 | -0,13% | 4.929.544,00 |
| 26.12.2025 | 8,24 | 8,24 | 7,61 | 7,63 | -7,74% | 4.643.331,00 |
| 24.12.2025 | 8,49 | 8,57 | 8,20 | 8,27 | -1,55% | 2.374.703,00 |
| 23.12.2025 | 8,24 | 8,58 | 8,13 | 8,40 | 0,72% | 5.493.531,00 |
| 22.12.2025 | 8,00 | 8,37 | 7,92 | 8,34 | 6,11% | 7.301.082,00 |
| 19.12.2025 | 7,49 | 7,96 | 7,45 | 7,86 | 5,22% | 7.914.588,00 |
| 18.12.2025 | 7,47 | 7,70 | 7,37 | 7,47 | 3,89% | 4.900.785,00 |
| 17.12.2025 | 7,71 | 7,90 | 7,18 | 7,19 | -6,99% | 6.373.782,00 |
| 16.12.2025 | 7,71 | 7,96 | 7,51 | 7,73 | -2,09% | 6.671.826,00 |
| 15.12.2025 | 8,80 | 8,84 | 7,85 | 7,90 | -8,62% | 7.617.057,00 |
| 12.12.2025 | 9,00 | 9,14 | 8,62 | 8,64 | -4,00% | 6.442.272,00 |
| 11.12.2025 | 8,89 | 9,06 | 8,55 | 9,00 | -1,32% | 8.809.390,00 |
| 10.12.2025 | 8,89 | 9,19 | 8,63 | 9,12 | 1,67% | 6.930.853,00 |
| 09.12.2025 | 8,59 | 9,12 | 8,50 | 8,97 | 3,40% | 7.263.046,00 |
| 08.12.2025 | 8,98 | 9,00 | 8,54 | 8,68 | -3,18% | 5.678.567,00 |
| 05.12.2025 | 9,04 | 9,17 | 8,83 | 8,96 | -1,43% | 4.856.869,00 |
| 04.12.2025 | 8,34 | 9,10 | 8,21 | 9,09 | 8,99% | 6.568.024,00 |
| 03.12.2025 | 7,53 | 8,39 | 7,42 | 8,34 | 10,61% | 5.293.370,00 |
| 02.12.2025 | 7,35 | 7,65 | 7,34 | 7,54 | 3,43% | 4.417.029,00 |
| 01.12.2025 | 7,56 | 7,60 | 7,27 | 7,29 | -6,42% | 5.118.035,00 |
| 28.11.2025 | 7,53 | 7,90 | 7,53 | 7,79 | 3,45% | 2.928.416,00 |
| 26.11.2025 | 7,61 | 7,73 | 7,42 | 7,53 | -0,53% | 3.754.300,00 |
| 25.11.2025 | 7,56 | 7,68 | 7,27 | 7,57 | -0,07% | 3.724.409,00 |
| 24.11.2025 | 7,50 | 7,65 | 7,37 | 7,58 | 6,54% | 4.826.564,00 |
| 20.11.2025 | 7,95 | 8,11 | 7,08 | 7,11 | -6,69% | 6.809.548,00 |
| 19.11.2025 | 7,55 | 7,90 | 7,49 | 7,62 | 1,74% | 5.053.279,00 |
| 18.11.2025 | 7,29 | 7,69 | 7,13 | 7,49 | 0,74% | 7.350.905,00 |
| 17.11.2025 | 7,93 | 8,01 | 7,34 | 7,44 | -7,87% | 8.690.758,00 |
| 13.11.2025 | 8,22 | 8,23 | 7,77 | 8,07 | -3,58% | 11.322.214,00 |
| 12.11.2025 | 8,90 | 8,94 | 8,30 | 8,37 | -5,21% | 8.148.446,00 |
| 11.11.2025 | 9,13 | 9,14 | 8,70 | 8,83 | -4,80% | 6.705.467,00 |
| 10.11.2025 | 9,82 | 9,89 | 8,97 | 9,28 | -3,03% | 7.700.996,00 |
| 07.11.2025 | 8,76 | 9,72 | 8,67 | 9,57 | 5,92% | 10.315.130,00 |
| 06.11.2025 | 9,98 | 10,35 | 8,56 | 9,03 | -20,09% | 27.432.364,00 |
| 05.11.2025 | 11,26 | 11,65 | 11,20 | 11,30 | 1,57% | 8.388.799,00 |
| 04.11.2025 | 11,63 | 11,92 | 11,09 | 11,13 | -8,85% | 6.631.672,00 |
| 03.11.2025 | 11,96 | 12,40 | 11,64 | 12,21 | 1,75% | 6.223.161,00 |
| 31.10.2025 | 11,59 | 12,00 | 11,43 | 12,00 | 5,50% | 5.161.683,00 |
| 30.10.2025 | 11,57 | 11,80 | 11,36 | 11,37 | -3,40% | 4.856.848,00 |
| 29.10.2025 | 11,78 | 12,33 | 11,67 | 11,77 | 0,77% | 6.406.298,00 |
| 28.10.2025 | 12,17 | 12,28 | 11,62 | 11,68 | -4,03% | 4.617.696,00 |
| 27.10.2025 | 12,49 | 12,65 | 12,11 | 12,17 | -1,22% | 4.331.396,00 |
| 24.10.2025 | 11,90 | 12,54 | 11,80 | 12,32 | 7,32% | 7.245.485,00 |
| 23.10.2025 | 11,38 | 11,61 | 11,23 | 11,48 | 2,36% | 4.414.092,00 |
| 22.10.2025 | 11,60 | 11,73 | 10,84 | 11,22 | -5,36% | 7.296.025,00 |
| 21.10.2025 | 12,43 | 12,50 | 11,82 | 11,85 | -6,47% | 5.604.930,00 |
| 20.10.2025 | 11,75 | 12,69 | 11,51 | 12,67 | 13,02% | 6.991.217,00 |
| 17.10.2025 | 11,29 | 11,64 | 11,05 | 11,21 | -2,61% | 6.638.299,00 |
| 16.10.2025 | 13,28 | 13,64 | 11,47 | 11,51 | -12,74% | 14.128.086,00 |
| 15.10.2025 | 13,34 | 14,21 | 13,00 | 13,19 | 2,57% | 13.724.690,00 |
| 14.10.2025 | 12,81 | 13,36 | 12,39 | 12,86 | -1,23% | 8.748.377,00 |
| 13.10.2025 | 12,66 | 13,74 | 12,63 | 13,02 | 7,87% | 11.745.292,00 |
| 10.10.2025 | 12,55 | 13,04 | 11,91 | 12,07 | -3,82% | 6.981.612,00 |
| 09.10.2025 | 12,73 | 12,90 | 12,49 | 12,55 | -0,87% | 4.630.102,00 |
| 08.10.2025 | 12,52 | 13,17 | 12,46 | 12,66 | 1,93% | 7.124.335,00 |
| 07.10.2025 | 13,18 | 13,18 | 11,97 | 12,42 | -4,17% | 10.227.611,00 |
| 06.10.2025 | 12,40 | 12,98 | 12,02 | 12,96 | 11,24% | 9.232.124,00 |
| 02.10.2025 | 11,35 | 12,10 | 11,12 | 11,65 | 4,86% | 10.878.025,00 |
| 01.10.2025 | 9,96 | 11,20 | 9,86 | 11,11 | 11,38% | 12.139.700,00 |
| 30.09.2025 | 9,92 | 9,99 | 9,69 | 9,98 | 0,05% | 5.119.737,00 |
| 29.09.2025 | 10,24 | 10,29 | 9,93 | 9,97 | -1,19% | 4.554.202,00 |
| 26.09.2025 | 10,26 | 10,33 | 10,06 | 10,09 | -1,94% | 3.488.057,00 |
| 25.09.2025 | 9,99 | 10,50 | 9,73 | 10,29 | -0,19% | 5.701.283,00 |
| 24.09.2025 | 10,55 | 10,66 | 10,19 | 10,31 | -1,15% | 3.482.613,00 |
| 23.09.2025 | 10,48 | 10,78 | 10,20 | 10,43 | 0,10% | 5.634.806,00 |
| 22.09.2025 | 10,07 | 10,49 | 9,83 | 10,42 | 3,42% | 4.776.909,00 |
| 19.09.2025 | 9,92 | 10,32 | 9,87 | 10,08 | 1,31% | 8.534.877,00 |
| 18.09.2025 | 9,59 | 10,10 | 9,38 | 9,95 | 6,82% | 10.297.019,00 |
| 17.09.2025 | 8,89 | 9,61 | 8,84 | 9,31 | 4,61% | 7.111.756,00 |
| 16.09.2025 | 9,26 | 9,26 | 8,83 | 8,90 | -2,63% | 12.423.082,00 |
| 15.09.2025 | 8,22 | 9,15 | 8,22 | 9,14 | 12,29% | 14.122.370,00 |
| 12.09.2025 | 8,09 | 8,25 | 7,91 | 8,14 | 1,88% | 8.714.412,00 |
| 11.09.2025 | 7,89 | 8,21 | 7,70 | 7,99 | -12,68% | 38.614.760,00 |
| 10.09.2025 | 9,07 | 9,20 | 8,73 | 9,15 | 0,88% | 5.081.451,00 |
| 09.09.2025 | 9,40 | 9,42 | 9,04 | 9,07 | -3,41% | 3.743.680,00 |
| 08.09.2025 | 9,30 | 9,50 | 9,11 | 9,39 | 2,18% | 4.858.401,00 |
| 05.09.2025 | 9,20 | 9,26 | 8,86 | 9,19 | 1,88% | 3.526.120,00 |
| 04.09.2025 | 9,20 | 9,28 | 8,92 | 9,02 | -0,77% | 5.312.978,00 |
| 03.09.2025 | 9,40 | 9,48 | 9,09 | 9,09 | -3,09% | 3.936.243,00 |
| 02.09.2025 | 9,33 | 9,58 | 9,15 | 9,38 | -2,49% | 5.549.789,00 |
| 29.08.2025 | 9,85 | 9,88 | 9,26 | 9,62 | -3,12% | 9.387.440,00 |
| 28.08.2025 | 10,48 | 10,49 | 9,90 | 9,93 | -5,61% | 9.052.543,00 |
| 27.08.2025 | 10,49 | 10,64 | 10,38 | 10,52 | 0,29% | 10.549.337,00 |
| 26.08.2025 | 10,44 | 10,78 | 10,40 | 10,49 | 0,77% | 4.840.029,00 |
| 25.08.2025 | 10,44 | 10,56 | 10,29 | 10,41 | -0,95% | 3.759.200,00 |
| 22.08.2025 | 10,35 | 10,70 | 10,26 | 10,51 | 2,34% | 7.366.983,00 |
| 21.08.2025 | 10,07 | 10,34 | 10,00 | 10,27 | 1,78% | 3.502.397,00 |
| 20.08.2025 | 10,00 | 10,25 | 9,48 | 10,09 | 0,90% | 6.347.338,00 |