9,710$
20,92%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 9,30 | 9,49 | 9,07 | 9,10 | -2,99% | 2.451.185,00 |
| 11.12.2024 | 9,50 | 9,61 | 9,07 | 9,38 | 0,43% | 3.168.109,00 |
| 10.12.2024 | 9,62 | 9,72 | 9,23 | 9,34 | -5,27% | 3.636.153,00 |
| 09.12.2024 | 9,72 | 10,39 | 9,60 | 9,86 | 3,14% | 5.030.683,00 |
| 06.12.2024 | 9,48 | 9,84 | 9,40 | 9,56 | 2,80% | 2.843.785,00 |
| 05.12.2024 | 10,08 | 10,37 | 9,29 | 9,30 | -7,65% | 4.827.452,00 |
| 04.12.2024 | 9,89 | 10,20 | 9,78 | 10,07 | 1,82% | 2.818.669,00 |
| 03.12.2024 | 10,00 | 10,28 | 9,54 | 9,89 | -3,13% | 4.899.445,00 |
| 02.12.2024 | 9,28 | 11,10 | 9,27 | 10,21 | 10,38% | 12.158.546,00 |
| 29.11.2024 | 9,25 | 9,46 | 9,23 | 9,25 | 0,22% | 2.579.089,00 |
| 27.11.2024 | 9,42 | 9,44 | 9,04 | 9,23 | 0,11% | 2.514.373,00 |
| 26.11.2024 | 9,35 | 9,43 | 9,09 | 9,22 | -3,25% | 4.229.700,00 |
| 25.11.2024 | 9,65 | 9,86 | 9,32 | 9,53 | 1,06% | 4.719.354,00 |
| 22.11.2024 | 9,10 | 9,49 | 9,08 | 9,43 | 4,66% | 3.621.494,00 |
| 20.11.2024 | 8,83 | 9,25 | 8,77 | 9,01 | 0,90% | 3.987.665,00 |
| 19.11.2024 | 8,40 | 8,98 | 8,39 | 8,93 | 4,32% | 3.167.553,00 |
| 18.11.2024 | 8,62 | 8,93 | 8,45 | 8,56 | 0,94% | 4.614.945,00 |
| 15.11.2024 | 8,81 | 8,83 | 8,43 | 8,48 | -4,18% | 4.364.420,00 |
| 14.11.2024 | 8,84 | 9,31 | 8,74 | 8,85 | 1,03% | 4.657.044,00 |
| 13.11.2024 | 9,26 | 9,52 | 8,54 | 8,76 | -4,99% | 6.006.735,00 |
| 12.11.2024 | 9,82 | 9,85 | 9,12 | 9,22 | -7,71% | 4.905.140,00 |
| 11.11.2024 | 9,63 | 10,17 | 9,16 | 9,99 | 6,50% | 6.906.167,00 |
| 08.11.2024 | 8,90 | 9,42 | 8,83 | 9,38 | 4,92% | 4.517.442,00 |
| 07.11.2024 | 9,17 | 9,39 | 8,93 | 8,94 | -1,54% | 4.936.500,00 |
| 06.11.2024 | 9,31 | 9,41 | 8,68 | 9,08 | -0,66% | 5.670.615,00 |
| 05.11.2024 | 8,25 | 9,25 | 8,24 | 9,14 | 9,59% | 8.575.142,00 |
| 04.11.2024 | 8,87 | 8,91 | 8,31 | 8,34 | -7,69% | 7.345.083,00 |
| 01.11.2024 | 9,12 | 9,55 | 9,01 | 9,04 | 0,39% | 7.831.014,00 |
| 31.10.2024 | 9,47 | 9,54 | 8,05 | 9,00 | -13,96% | 28.974.574,00 |
| 30.10.2024 | 11,60 | 11,87 | 10,41 | 10,46 | -1,69% | 13.245.347,00 |
| 29.10.2024 | 11,44 | 11,44 | 10,47 | 10,64 | -6,75% | 8.932.558,00 |
| 28.10.2024 | 10,66 | 11,70 | 10,60 | 11,41 | 9,61% | 5.119.378,00 |
| 25.10.2024 | 10,87 | 10,93 | 10,38 | 10,41 | -4,28% | 3.490.467,00 |
| 24.10.2024 | 10,69 | 11,04 | 10,59 | 10,88 | 3,42% | 3.933.994,00 |
| 23.10.2024 | 11,10 | 11,10 | 10,04 | 10,52 | -6,70% | 5.023.751,00 |
| 22.10.2024 | 11,46 | 11,56 | 11,15 | 11,27 | -1,66% | 2.691.362,00 |
| 21.10.2024 | 11,39 | 11,66 | 10,93 | 11,46 | 0,09% | 3.628.699,00 |
| 18.10.2024 | 11,54 | 11,90 | 11,28 | 11,45 | 0,17% | 3.226.713,00 |
| 17.10.2024 | 11,13 | 11,79 | 11,09 | 11,43 | 3,07% | 4.650.224,00 |
| 16.10.2024 | 11,75 | 11,94 | 10,51 | 11,09 | -7,04% | 9.558.741,00 |
| 15.10.2024 | 12,74 | 12,81 | 11,69 | 11,93 | -6,80% | 6.237.754,00 |
| 14.10.2024 | 12,80 | 13,19 | 12,53 | 12,80 | 0,08% | 4.338.435,00 |
| 11.10.2024 | 11,54 | 12,95 | 11,52 | 12,79 | 9,41% | 5.622.562,00 |
| 10.10.2024 | 12,45 | 12,49 | 11,59 | 11,69 | -6,85% | 4.549.569,00 |
| 09.10.2024 | 11,85 | 12,91 | 11,58 | 12,55 | 6,27% | 6.161.211,00 |
| 08.10.2024 | 11,98 | 12,42 | 11,30 | 11,81 | -2,48% | 5.976.144,00 |
| 07.10.2024 | 11,83 | 12,33 | 11,60 | 12,11 | 1,94% | 7.218.558,00 |
| 04.10.2024 | 10,87 | 11,88 | 10,60 | 11,88 | 11,55% | 8.347.548,00 |
| 03.10.2024 | 10,19 | 10,72 | 9,94 | 10,65 | 3,40% | 6.840.343,00 |
| 02.10.2024 | 9,14 | 10,65 | 8,88 | 10,30 | 19,77% | 12.143.932,00 |
| 01.10.2024 | 9,30 | 9,31 | 8,50 | 8,60 | -7,92% | 3.696.952,00 |
| 30.09.2024 | 9,52 | 9,72 | 9,29 | 9,34 | -2,15% | 2.603.930,00 |
| 27.09.2024 | 9,51 | 9,87 | 9,43 | 9,55 | 2,30% | 3.235.579,00 |
| 26.09.2024 | 9,23 | 9,54 | 8,99 | 9,33 | 2,87% | 3.812.734,00 |
| 25.09.2024 | 8,94 | 9,14 | 8,66 | 9,07 | 1,80% | 4.097.949,00 |
| 24.09.2024 | 8,50 | 9,00 | 8,33 | 8,91 | 5,57% | 3.871.886,00 |
| 23.09.2024 | 8,50 | 8,82 | 8,33 | 8,44 | -0,24% | 3.555.042,00 |
| 20.09.2024 | 8,40 | 8,67 | 8,17 | 8,46 | 0,24% | 4.649.790,00 |
| 19.09.2024 | 8,82 | 8,82 | 8,31 | 8,44 | -0,59% | 5.617.879,00 |
| 18.09.2024 | 9,16 | 9,30 | 8,46 | 8,49 | -8,22% | 8.131.807,00 |
| 17.09.2024 | 9,74 | 9,78 | 9,17 | 9,25 | -5,32% | 5.345.108,00 |
| 16.09.2024 | 9,68 | 9,98 | 9,50 | 9,77 | 0,72% | 4.259.084,00 |
| 13.09.2024 | 10,09 | 10,40 | 9,54 | 9,70 | 3,85% | 8.743.475,00 |
| 12.09.2024 | 8,99 | 9,41 | 8,62 | 9,34 | 4,24% | 7.440.474,00 |
| 11.09.2024 | 8,30 | 9,01 | 8,04 | 8,96 | 8,34% | 6.207.020,00 |
| 10.09.2024 | 7,62 | 8,35 | 7,34 | 8,27 | 8,74% | 8.207.672,00 |
| 09.09.2024 | 7,95 | 7,98 | 7,49 | 7,61 | -4,34% | 5.301.365,00 |
| 06.09.2024 | 8,12 | 8,28 | 7,81 | 7,95 | -2,69% | 4.417.751,00 |
| 05.09.2024 | 8,50 | 8,64 | 8,06 | 8,17 | -4,22% | 3.802.224,00 |
| 04.09.2024 | 8,54 | 9,09 | 8,48 | 8,53 | -1,16% | 4.863.904,00 |
| 03.09.2024 | 9,41 | 9,45 | 8,54 | 8,63 | -9,35% | 4.811.115,00 |
| 30.08.2024 | 9,78 | 9,92 | 9,38 | 9,52 | -1,55% | 3.404.300,00 |
| 29.08.2024 | 9,97 | 10,03 | 9,66 | 9,67 | -1,43% | 3.132.355,00 |
| 28.08.2024 | 10,07 | 10,07 | 9,61 | 9,81 | -3,73% | 4.028.253,00 |
| 27.08.2024 | 10,40 | 10,74 | 10,19 | 10,19 | -2,35% | 3.037.734,00 |
| 26.08.2024 | 10,65 | 10,70 | 10,27 | 10,44 | -1,28% | 2.054.916,00 |
| 23.08.2024 | 10,35 | 10,84 | 10,33 | 10,57 | 3,12% | 3.592.168,00 |
| 22.08.2024 | 10,47 | 10,61 | 10,18 | 10,25 | -2,38% | 2.694.256,00 |
| 21.08.2024 | 10,19 | 10,53 | 9,87 | 10,50 | 3,86% | 3.871.307,00 |
| 20.08.2024 | 10,10 | 10,26 | 9,61 | 10,11 | -0,20% | 3.240.459,00 |
| 19.08.2024 | 9,90 | 10,19 | 9,66 | 10,13 | 3,26% | 4.150.549,00 |
| 16.08.2024 | 10,62 | 10,62 | 9,74 | 9,81 | -7,97% | 5.384.093,00 |
| 15.08.2024 | 10,47 | 10,80 | 10,38 | 10,66 | 4,61% | 4.096.919,00 |
| 14.08.2024 | 10,54 | 10,81 | 10,13 | 10,19 | -4,14% | 3.505.186,00 |
| 13.08.2024 | 10,00 | 10,75 | 9,88 | 10,63 | 6,83% | 7.563.190,00 |
| 12.08.2024 | 10,73 | 10,74 | 9,56 | 9,95 | -5,82% | 7.959.179,00 |
| 09.08.2024 | 11,79 | 11,90 | 10,56 | 10,57 | -11,44% | 5.556.353,00 |
| 08.08.2024 | 11,03 | 12,22 | 10,93 | 11,93 | 9,75% | 6.961.004,00 |
| 07.08.2024 | 10,88 | 11,62 | 10,66 | 10,87 | 2,26% | 6.536.665,00 |
| 06.08.2024 | 11,58 | 11,58 | 10,45 | 10,63 | -6,67% | 7.409.812,00 |
| 05.08.2024 | 10,58 | 11,75 | 10,27 | 11,39 | -4,79% | 6.955.807,00 |
| 02.08.2024 | 11,10 | 12,23 | 10,65 | 11,96 | 2,82% | 8.289.772,00 |
| 01.08.2024 | 13,86 | 14,13 | 11,45 | 11,64 | -19,26% | 15.301.016,00 |
| 31.07.2024 | 14,49 | 15,00 | 14,22 | 14,41 | 2,20% | 6.503.822,00 |