6,580$
1,54%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,43 | 6,78 | 6,37 | 6,58 | 1,54% | 4.065.346,00 |
| 08.05.2025 | 6,38 | 6,64 | 6,21 | 6,48 | 4,85% | 4.040.515,00 |
| 07.05.2025 | 6,13 | 6,29 | 6,08 | 6,18 | 1,48% | 3.361.609,00 |
| 06.05.2025 | 5,95 | 6,15 | 5,87 | 6,09 | 0,00% | 3.658.796,00 |
| 05.05.2025 | 6,29 | 6,29 | 6,05 | 6,09 | -4,09% | 4.185.534,00 |
| 02.05.2025 | 6,33 | 6,64 | 6,20 | 6,35 | 3,42% | 4.877.754,00 |
| 01.05.2025 | 6,65 | 6,99 | 5,86 | 6,14 | -8,36% | 13.548.044,00 |
| 30.04.2025 | 6,50 | 6,76 | 6,31 | 6,70 | -1,03% | 4.746.336,00 |
| 29.04.2025 | 6,91 | 6,92 | 6,63 | 6,77 | -2,03% | 3.571.299,00 |
| 28.04.2025 | 6,84 | 7,11 | 6,74 | 6,91 | 1,02% | 4.044.655,00 |
| 25.04.2025 | 6,71 | 7,01 | 6,61 | 6,84 | 0,74% | 3.668.615,00 |
| 24.04.2025 | 6,42 | 6,82 | 6,33 | 6,79 | 7,44% | 4.005.469,00 |
| 23.04.2025 | 6,52 | 6,85 | 6,25 | 6,32 | 2,60% | 5.302.908,00 |
| 22.04.2025 | 6,24 | 6,53 | 6,13 | 6,16 | 0,33% | 3.956.538,00 |
| 21.04.2025 | 5,97 | 6,16 | 5,86 | 6,14 | -0,32% | 3.069.665,00 |
| 17.04.2025 | 5,83 | 6,20 | 5,73 | 6,16 | 5,66% | 4.632.864,00 |
| 16.04.2025 | 5,86 | 5,97 | 5,69 | 5,83 | -3,00% | 3.913.765,00 |
| 15.04.2025 | 5,92 | 6,07 | 5,86 | 6,01 | 0,00% | 4.038.356,00 |
| 14.04.2025 | 6,39 | 6,40 | 5,81 | 6,01 | 0,50% | 4.697.472,00 |
| 11.04.2025 | 6,00 | 6,08 | 5,70 | 5,98 | 1,10% | 5.622.668,00 |
| 10.04.2025 | 6,23 | 6,36 | 5,65 | 5,92 | -10,99% | 8.461.680,00 |
| 09.04.2025 | 5,41 | 6,93 | 5,38 | 6,65 | 21,81% | 12.054.248,00 |
| 08.04.2025 | 6,38 | 6,44 | 5,27 | 5,46 | -9,23% | 7.779.763,00 |
| 07.04.2025 | 5,76 | 6,79 | 5,65 | 6,01 | -4,75% | 8.954.055,00 |
| 04.04.2025 | 6,26 | 6,43 | 5,69 | 6,31 | -4,75% | 9.127.900,00 |
| 03.04.2025 | 7,01 | 7,30 | 6,46 | 6,63 | -13,17% | 13.322.814,00 |
| 02.04.2025 | 7,34 | 7,78 | 7,17 | 7,63 | 2,55% | 3.486.371,00 |
| 01.04.2025 | 7,33 | 7,48 | 7,04 | 7,44 | 1,36% | 3.970.870,00 |
| 31.03.2025 | 7,11 | 7,50 | 6,94 | 7,34 | -1,87% | 5.188.642,00 |
| 28.03.2025 | 7,92 | 8,00 | 7,24 | 7,48 | -6,62% | 5.450.327,00 |
| 27.03.2025 | 8,08 | 8,37 | 7,92 | 8,01 | -1,60% | 3.323.705,00 |
| 26.03.2025 | 8,60 | 8,74 | 8,10 | 8,14 | -6,86% | 3.268.257,00 |
| 25.03.2025 | 8,90 | 8,97 | 8,65 | 8,74 | -1,13% | 3.228.212,00 |
| 24.03.2025 | 8,69 | 9,07 | 8,58 | 8,84 | 4,74% | 4.518.501,00 |
| 21.03.2025 | 7,81 | 8,52 | 7,73 | 8,44 | 6,03% | 4.653.613,00 |
| 20.03.2025 | 8,03 | 8,18 | 7,88 | 7,96 | -2,09% | 2.312.460,00 |
| 19.03.2025 | 7,90 | 8,34 | 7,83 | 8,13 | 3,17% | 3.102.923,00 |
| 18.03.2025 | 8,05 | 8,13 | 7,78 | 7,88 | -3,67% | 4.933.081,00 |
| 17.03.2025 | 7,67 | 8,40 | 7,65 | 8,18 | 6,79% | 5.830.965,00 |
| 14.03.2025 | 7,38 | 7,67 | 7,32 | 7,66 | 6,24% | 4.131.040,00 |
| 13.03.2025 | 7,58 | 7,72 | 7,10 | 7,21 | -4,88% | 4.453.437,00 |
| 12.03.2025 | 7,73 | 7,75 | 7,47 | 7,58 | 1,77% | 4.960.491,00 |
| 11.03.2025 | 7,89 | 7,98 | 7,24 | 7,45 | -5,00% | 6.812.804,00 |
| 10.03.2025 | 8,37 | 8,49 | 7,70 | 7,84 | -9,05% | 6.255.990,00 |
| 07.03.2025 | 8,19 | 8,68 | 8,12 | 8,62 | 4,11% | 3.962.416,00 |
| 06.03.2025 | 8,32 | 8,58 | 8,19 | 8,28 | -3,94% | 4.907.626,00 |
| 05.03.2025 | 8,68 | 8,68 | 8,26 | 8,62 | 1,77% | 4.349.280,00 |
| 04.03.2025 | 7,93 | 8,81 | 7,72 | 8,47 | 3,86% | 7.044.846,00 |
| 03.03.2025 | 9,01 | 9,10 | 8,00 | 8,16 | -8,47% | 7.867.018,00 |
| 28.02.2025 | 8,78 | 9,05 | 8,52 | 8,91 | -1,44% | 7.555.183,00 |
| 27.02.2025 | 9,77 | 9,81 | 9,01 | 9,04 | -6,13% | 5.174.207,00 |
| 26.02.2025 | 9,58 | 9,90 | 9,48 | 9,63 | 1,93% | 3.891.671,00 |
| 25.02.2025 | 9,52 | 9,64 | 9,03 | 9,45 | -3,79% | 8.184.928,00 |
| 24.02.2025 | 10,60 | 10,70 | 9,78 | 9,82 | -8,40% | 6.778.539,00 |
| 21.02.2025 | 11,63 | 12,39 | 10,66 | 10,72 | -6,58% | 10.730.534,00 |
| 20.02.2025 | 10,26 | 11,58 | 10,06 | 11,48 | 2,55% | 10.586.552,00 |
| 19.02.2025 | 11,22 | 11,42 | 10,76 | 11,19 | 0,27% | 10.510.541,00 |
| 18.02.2025 | 11,69 | 11,80 | 11,09 | 11,16 | -2,53% | 5.202.026,00 |
| 14.02.2025 | 11,03 | 11,55 | 10,84 | 11,45 | 3,90% | 4.237.244,00 |
| 13.02.2025 | 11,00 | 11,25 | 10,85 | 11,02 | 1,05% | 3.875.492,00 |
| 12.02.2025 | 10,47 | 11,28 | 10,25 | 10,91 | 3,17% | 5.709.659,00 |
| 11.02.2025 | 11,45 | 11,53 | 10,51 | 10,57 | -10,35% | 7.528.499,00 |
| 10.02.2025 | 11,96 | 12,04 | 11,61 | 11,79 | 0,08% | 3.325.598,00 |
| 07.02.2025 | 11,85 | 11,95 | 11,18 | 11,78 | 0,17% | 5.147.387,00 |
| 06.02.2025 | 11,67 | 12,60 | 11,58 | 11,76 | 1,69% | 7.158.728,00 |
| 05.02.2025 | 11,84 | 12,33 | 11,54 | 11,57 | -1,41% | 4.798.549,00 |
| 04.02.2025 | 11,90 | 12,30 | 11,63 | 11,73 | -0,93% | 4.262.827,00 |
| 03.02.2025 | 11,40 | 12,32 | 11,38 | 11,84 | -1,82% | 4.555.376,00 |
| 31.01.2025 | 12,46 | 12,98 | 11,85 | 12,06 | -2,58% | 6.876.998,00 |
| 30.01.2025 | 12,24 | 12,59 | 12,06 | 12,38 | 4,03% | 4.333.884,00 |
| 29.01.2025 | 11,30 | 12,53 | 11,30 | 11,90 | 4,66% | 6.366.819,00 |
| 28.01.2025 | 11,30 | 11,50 | 10,90 | 11,37 | 2,06% | 3.267.048,00 |
| 27.01.2025 | 11,75 | 11,82 | 10,85 | 11,14 | -9,58% | 6.373.816,00 |
| 24.01.2025 | 12,23 | 13,18 | 12,16 | 12,32 | 1,73% | 8.008.346,00 |
| 23.01.2025 | 11,27 | 12,17 | 10,85 | 12,11 | 5,86% | 7.356.002,00 |
| 22.01.2025 | 11,65 | 11,77 | 11,15 | 11,44 | -0,26% | 4.298.930,00 |
| 21.01.2025 | 10,73 | 11,75 | 10,51 | 11,47 | 7,00% | 6.814.277,00 |
| 17.01.2025 | 11,18 | 11,36 | 10,72 | 10,72 | -2,10% | 4.439.782,00 |
| 16.01.2025 | 10,75 | 11,49 | 10,57 | 10,95 | 1,58% | 6.095.446,00 |
| 15.01.2025 | 10,95 | 11,48 | 10,70 | 10,78 | 2,08% | 5.302.525,00 |
| 14.01.2025 | 11,27 | 11,45 | 10,50 | 10,56 | -4,00% | 5.505.218,00 |
| 13.01.2025 | 11,00 | 11,05 | 10,44 | 11,00 | -3,34% | 6.931.749,00 |
| 10.01.2025 | 12,00 | 12,25 | 11,33 | 11,38 | -6,95% | 8.869.187,00 |
| 08.01.2025 | 13,91 | 14,05 | 11,87 | 12,23 | -14,65% | 15.986.828,00 |
| 07.01.2025 | 14,15 | 16,20 | 14,04 | 14,33 | 15,01% | 21.298.480,00 |
| 06.01.2025 | 12,97 | 13,03 | 12,20 | 12,46 | -1,58% | 7.239.599,00 |
| 03.01.2025 | 12,03 | 12,75 | 11,80 | 12,66 | 4,54% | 5.953.240,00 |
| 02.01.2025 | 11,02 | 12,17 | 10,92 | 12,11 | 11,41% | 8.409.471,00 |
| 31.12.2024 | 11,12 | 11,17 | 10,49 | 10,87 | -1,18% | 5.240.937,00 |
| 30.12.2024 | 10,99 | 11,14 | 10,41 | 11,00 | -2,48% | 4.461.661,00 |
| 27.12.2024 | 11,24 | 11,35 | 10,81 | 11,28 | -1,23% | 5.025.819,00 |
| 26.12.2024 | 10,01 | 11,47 | 9,84 | 11,42 | 13,29% | 7.101.520,00 |
| 24.12.2024 | 10,02 | 10,33 | 9,70 | 10,08 | 0,70% | 2.354.459,00 |
| 23.12.2024 | 9,75 | 10,26 | 9,60 | 10,01 | 3,09% | 5.780.502,00 |
| 20.12.2024 | 8,35 | 10,08 | 8,35 | 9,71 | 20,92% | 15.702.886,00 |
| 19.12.2024 | 8,38 | 8,47 | 7,99 | 8,03 | -0,86% | 4.141.930,00 |
| 18.12.2024 | 8,64 | 9,35 | 7,99 | 8,10 | -6,36% | 5.810.472,00 |
| 17.12.2024 | 8,44 | 8,78 | 8,24 | 8,65 | 2,73% | 4.866.986,00 |
| 16.12.2024 | 8,29 | 8,65 | 7,54 | 8,42 | -6,24% | 18.739.827,00 |
| 13.12.2024 | 9,10 | 9,28 | 8,95 | 8,98 | -1,32% | 3.005.423,00 |