9,380$
-2,49%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 10,09 | 10,13 | 9,61 | 10,00 | -1,67% | 7.240.584,00 |
| 18.08.2025 | 10,21 | 10,55 | 10,15 | 10,17 | -0,39% | 5.864.658,00 |
| 15.08.2025 | 10,53 | 10,55 | 10,16 | 10,21 | -2,76% | 5.835.258,00 |
| 14.08.2025 | 10,80 | 10,80 | 10,37 | 10,50 | -4,37% | 6.729.644,00 |
| 13.08.2025 | 10,80 | 11,16 | 10,71 | 10,98 | 2,62% | 6.045.420,00 |
| 12.08.2025 | 10,90 | 10,90 | 10,53 | 10,70 | -1,83% | 4.945.789,00 |
| 11.08.2025 | 10,84 | 11,12 | 10,71 | 10,90 | 1,11% | 4.571.201,00 |
| 08.08.2025 | 11,09 | 11,31 | 10,63 | 10,78 | -2,00% | 4.589.172,00 |
| 07.08.2025 | 11,30 | 11,39 | 10,65 | 11,00 | -2,05% | 6.155.910,00 |
| 06.08.2025 | 11,23 | 11,64 | 11,03 | 11,23 | -0,35% | 5.547.133,00 |
| 05.08.2025 | 11,32 | 11,70 | 11,02 | 11,27 | 2,55% | 6.986.743,00 |
| 04.08.2025 | 11,00 | 11,02 | 10,46 | 10,99 | 2,71% | 7.001.102,00 |
| 01.08.2025 | 11,48 | 11,97 | 9,90 | 10,70 | -20,12% | 24.251.975,00 |
| 31.07.2025 | 13,63 | 13,80 | 13,24 | 13,40 | -0,78% | 6.539.045,00 |
| 30.07.2025 | 14,25 | 14,33 | 13,26 | 13,50 | -5,33% | 7.040.396,00 |
| 29.07.2025 | 15,07 | 15,37 | 14,11 | 14,26 | -5,31% | 8.165.956,00 |
| 28.07.2025 | 14,89 | 15,40 | 14,56 | 15,06 | 2,52% | 8.221.224,00 |
| 25.07.2025 | 14,49 | 14,78 | 14,01 | 14,69 | 1,80% | 7.502.902,00 |
| 24.07.2025 | 13,85 | 14,96 | 13,72 | 14,43 | -0,89% | 10.832.335,00 |
| 23.07.2025 | 14,59 | 15,02 | 14,47 | 14,56 | -0,88% | 7.514.693,00 |
| 22.07.2025 | 13,61 | 15,15 | 13,60 | 14,69 | 1,80% | 12.202.075,00 |
| 21.07.2025 | 15,53 | 15,91 | 13,77 | 14,43 | -7,14% | 11.747.962,00 |
| 18.07.2025 | 15,49 | 16,49 | 15,31 | 15,54 | -2,45% | 9.408.503,00 |
| 17.07.2025 | 14,43 | 16,04 | 13,55 | 15,93 | 5,50% | 12.753.256,00 |
| 16.07.2025 | 14,54 | 15,35 | 14,04 | 15,10 | 3,21% | 11.738.582,00 |
| 15.07.2025 | 15,04 | 16,23 | 14,60 | 14,63 | -0,14% | 16.076.518,00 |
| 14.07.2025 | 14,04 | 14,84 | 13,88 | 14,65 | 4,12% | 7.787.691,00 |
| 11.07.2025 | 13,99 | 14,42 | 13,71 | 14,07 | -0,35% | 8.389.158,00 |
| 10.07.2025 | 13,69 | 14,50 | 13,34 | 14,12 | 2,92% | 8.505.498,00 |
| 09.07.2025 | 13,65 | 14,39 | 13,44 | 13,72 | 2,08% | 10.763.938,00 |
| 08.07.2025 | 12,97 | 14,04 | 12,93 | 13,44 | 3,15% | 15.194.921,00 |
| 07.07.2025 | 12,35 | 13,37 | 11,69 | 13,03 | 14,40% | 23.517.989,00 |
| 03.07.2025 | 11,20 | 11,64 | 11,01 | 11,39 | 2,24% | 4.929.856,00 |
| 02.07.2025 | 10,61 | 11,60 | 10,48 | 11,14 | 9,65% | 14.547.143,00 |
| 01.07.2025 | 10,02 | 10,35 | 9,70 | 10,16 | -1,74% | 5.032.664,00 |
| 30.06.2025 | 10,03 | 10,80 | 9,72 | 10,34 | 4,55% | 10.293.984,00 |
| 27.06.2025 | 10,53 | 10,53 | 9,67 | 9,89 | -6,08% | 7.757.423,00 |
| 26.06.2025 | 8,77 | 10,60 | 8,77 | 10,53 | 20,76% | 14.289.428,00 |
| 25.06.2025 | 8,70 | 8,83 | 8,49 | 8,72 | 1,40% | 4.457.187,00 |
| 24.06.2025 | 8,33 | 8,66 | 8,33 | 8,60 | 6,04% | 3.737.005,00 |
| 23.06.2025 | 8,07 | 8,40 | 7,84 | 8,11 | -1,46% | 3.038.185,00 |
| 20.06.2025 | 8,66 | 8,67 | 8,11 | 8,23 | -3,18% | 3.557.777,00 |
| 18.06.2025 | 8,44 | 8,80 | 8,34 | 8,50 | 0,71% | 3.192.472,00 |
| 17.06.2025 | 8,71 | 8,85 | 8,42 | 8,44 | -4,74% | 3.307.999,00 |
| 16.06.2025 | 8,40 | 9,03 | 8,40 | 8,86 | 7,79% | 3.846.333,00 |
| 13.06.2025 | 8,26 | 8,54 | 8,03 | 8,22 | -4,97% | 4.005.820,00 |
| 12.06.2025 | 8,53 | 8,93 | 8,39 | 8,65 | -0,35% | 3.053.440,00 |
| 11.06.2025 | 8,78 | 9,05 | 8,59 | 8,68 | 0,70% | 3.649.179,00 |
| 10.06.2025 | 8,72 | 8,76 | 8,44 | 8,62 | 0,35% | 2.964.924,00 |
| 09.06.2025 | 8,50 | 9,00 | 8,47 | 8,59 | 3,37% | 6.419.374,00 |
| 06.06.2025 | 8,21 | 8,39 | 8,10 | 8,31 | 3,49% | 3.390.679,00 |
| 05.06.2025 | 8,45 | 8,61 | 7,84 | 8,03 | -4,97% | 4.466.025,00 |
| 04.06.2025 | 8,02 | 8,56 | 7,92 | 8,45 | 6,56% | 4.277.371,00 |
| 03.06.2025 | 7,61 | 8,05 | 7,48 | 7,93 | 4,34% | 2.284.543,00 |
| 02.06.2025 | 7,58 | 7,69 | 7,39 | 7,60 | 0,13% | 2.489.747,00 |
| 30.05.2025 | 7,98 | 7,99 | 7,55 | 7,59 | -5,95% | 3.958.468,00 |
| 29.05.2025 | 8,49 | 8,64 | 8,00 | 8,07 | -2,77% | 3.557.469,00 |
| 28.05.2025 | 8,07 | 8,36 | 7,92 | 8,30 | 3,36% | 3.336.480,00 |
| 27.05.2025 | 8,02 | 8,20 | 7,86 | 8,03 | 3,35% | 3.200.855,00 |
| 23.05.2025 | 7,45 | 7,85 | 7,41 | 7,77 | 0,39% | 2.895.468,00 |
| 22.05.2025 | 7,24 | 7,77 | 7,15 | 7,74 | 5,31% | 3.920.414,00 |
| 21.05.2025 | 7,76 | 7,79 | 7,27 | 7,35 | -6,49% | 3.705.084,00 |
| 20.05.2025 | 7,94 | 7,99 | 7,67 | 7,86 | -1,26% | 2.826.642,00 |
| 19.05.2025 | 7,95 | 7,97 | 7,62 | 7,96 | -3,86% | 3.861.219,00 |
| 16.05.2025 | 7,89 | 8,33 | 7,82 | 8,28 | 6,29% | 4.706.473,00 |
| 15.05.2025 | 7,87 | 7,98 | 7,70 | 7,79 | -2,50% | 3.797.480,00 |
| 14.05.2025 | 7,98 | 8,15 | 7,74 | 7,99 | 0,76% | 4.662.930,00 |
| 13.05.2025 | 7,56 | 8,18 | 7,55 | 7,93 | 6,02% | 6.530.089,00 |
| 12.05.2025 | 7,07 | 7,55 | 7,04 | 7,48 | 13,68% | 6.480.732,00 |
| 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 |