2,795$
0,72%
Echtzeit-Aktienkurs Enovix Corp
Bid:
Ask:
Aktienkurse zur Enovix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 2,88 | 2,92 | 2,73 | 2,80 | 0,72% | 4.353.193,00 |
| 01.10.2026 | 2,89 | 2,98 | 2,71 | 2,78 | -4,31% | 9.854.581,00 |
| 30.09.2026 | 2,78 | 2,99 | 2,75 | 2,90 | 5,45% | 9.407.732,00 |
| 29.09.2026 | 2,59 | 2,79 | 2,59 | 2,75 | 7,63% | 11.109.602,00 |
| 28.09.2026 | 2,86 | 2,88 | 2,48 | 2,56 | -10,98% | 17.218.595,00 |
| 25.09.2026 | 2,97 | 3,00 | 2,80 | 2,87 | -3,04% | 5.786.733,00 |
| 24.09.2026 | 2,91 | 2,98 | 2,79 | 2,96 | 0,51% | 5.429.135,00 |
| 23.09.2026 | 3,04 | 3,05 | 2,92 | 2,95 | -3,44% | 4.120.730,00 |
| 22.09.2026 | 3,04 | 3,08 | 2,96 | 3,05 | 2,35% | 5.296.399,00 |
| 21.09.2026 | 3,04 | 3,04 | 2,94 | 2,98 | -0,33% | 4.978.304,00 |
| 18.09.2026 | 2,97 | 3,02 | 2,86 | 2,99 | 1,70% | 7.964.280,00 |
| 17.09.2026 | 3,03 | 3,07 | 2,91 | 2,94 | 0,68% | 6.695.731,00 |
| 16.09.2026 | 3,01 | 3,02 | 2,85 | 2,92 | -1,68% | 7.810.113,00 |
| 15.09.2026 | 3,01 | 3,04 | 2,89 | 2,97 | -1,49% | 7.505.909,00 |
| 14.09.2026 | 3,03 | 3,10 | 2,98 | 3,02 | -2,74% | 5.595.395,00 |
| 11.09.2026 | 3,20 | 3,21 | 3,09 | 3,10 | -1,27% | 5.478.062,00 |
| 10.09.2026 | 3,12 | 3,22 | 3,07 | 3,14 | -0,63% | 5.283.395,00 |
| 09.09.2026 | 3,41 | 3,44 | 3,16 | 3,16 | -8,93% | 8.279.637,00 |
| 08.09.2026 | 3,33 | 3,55 | 3,32 | 3,47 | 4,52% | 5.619.587,00 |
| 04.09.2026 | 3,37 | 3,49 | 3,31 | 3,32 | -1,63% | 4.289.112,00 |
| 03.09.2026 | 3,34 | 3,44 | 3,32 | 3,38 | 1,20% | 4.836.339,00 |
| 02.09.2026 | 3,33 | 3,39 | 3,30 | 3,34 | -0,30% | 3.530.564,00 |
| 01.09.2026 | 3,30 | 3,38 | 3,24 | 3,35 | -1,04% | 4.355.971,00 |
| 31.08.2026 | 3,34 | 3,52 | 3,32 | 3,38 | 0,45% | 7.518.423,00 |
| 28.08.2026 | 3,57 | 3,59 | 3,35 | 3,37 | -6,27% | 4.813.211,00 |
| 27.08.2026 | 3,49 | 3,59 | 3,47 | 3,59 | 5,28% | 4.173.849,00 |
| 26.08.2026 | 3,40 | 3,49 | 3,31 | 3,41 | 0,89% | 4.272.015,00 |
| 25.08.2026 | 3,32 | 3,40 | 3,26 | 3,38 | 2,89% | 5.195.483,00 |
| 24.08.2026 | 3,34 | 3,38 | 3,24 | 3,29 | -2,95% | 6.573.416,00 |
| 21.08.2026 | 3,35 | 3,45 | 3,31 | 3,39 | 3,52% | 7.021.120,00 |
| 20.08.2026 | 3,36 | 3,44 | 3,17 | 3,27 | -3,54% | 7.973.752,00 |
| 19.08.2026 | 3,21 | 3,45 | 3,21 | 3,39 | 8,13% | 12.757.258,00 |
| 18.08.2026 | 3,57 | 3,62 | 3,06 | 3,14 | -12,82% | 28.242.870,00 |
| 17.08.2026 | 3,92 | 4,17 | 3,52 | 3,60 | -18,27% | 33.312.802,00 |
| 14.08.2026 | 4,50 | 4,60 | 4,31 | 4,40 | -0,68% | 5.440.365,00 |
| 13.08.2026 | 4,66 | 5,01 | 4,37 | 4,43 | -6,34% | 10.573.007,00 |
| 12.08.2026 | 5,00 | 5,04 | 4,63 | 4,73 | -2,47% | 8.571.388,00 |
| 11.08.2026 | 4,71 | 4,86 | 4,63 | 4,85 | 4,30% | 4.032.972,00 |
| 10.08.2026 | 4,74 | 4,86 | 4,61 | 4,65 | -1,17% | 3.868.408,00 |
| 07.08.2026 | 4,35 | 4,74 | 4,26 | 4,71 | 10,45% | 4.777.432,00 |
| 06.08.2026 | 4,23 | 4,47 | 4,16 | 4,26 | -0,70% | 4.310.050,00 |
| 05.08.2026 | 4,38 | 4,40 | 4,26 | 4,29 | -2,61% | 5.157.317,00 |
| 04.08.2026 | 4,36 | 4,45 | 4,28 | 4,41 | 4,26% | 4.213.467,00 |
| 03.08.2026 | 4,05 | 4,25 | 4,00 | 4,23 | 3,30% | 4.992.392,00 |
| 31.07.2026 | 4,27 | 4,30 | 3,93 | 4,09 | -2,15% | 4.613.469,00 |
| 30.07.2026 | 3,84 | 4,24 | 3,78 | 4,18 | 13,74% | 8.250.128,00 |
| 29.07.2026 | 3,96 | 4,04 | 3,67 | 3,68 | -7,43% | 9.838.931,00 |
| 28.07.2026 | 4,07 | 4,10 | 3,85 | 3,97 | -6,15% | 8.334.242,00 |
| 27.07.2026 | 4,07 | 4,24 | 4,00 | 4,23 | 7,22% | 5.921.968,00 |
| 24.07.2026 | 4,30 | 4,34 | 3,91 | 3,95 | -9,10% | 8.539.091,00 |
| 23.07.2026 | 4,60 | 4,66 | 4,33 | 4,34 | -7,26% | 6.131.840,00 |
| 22.07.2026 | 4,78 | 4,86 | 4,64 | 4,68 | -3,01% | 3.019.997,00 |
| 21.07.2026 | 4,60 | 4,92 | 4,60 | 4,83 | 5,81% | 4.090.240,00 |
| 20.07.2026 | 4,83 | 4,86 | 4,53 | 4,56 | -3,29% | 5.644.722,00 |
| 17.07.2026 | 4,57 | 4,88 | 4,55 | 4,72 | 0,32% | 5.959.789,00 |
| 16.07.2026 | 4,99 | 5,03 | 4,57 | 4,70 | -8,02% | 8.697.526,00 |
| 15.07.2026 | 5,11 | 5,35 | 4,98 | 5,11 | 0,99% | 4.408.294,00 |
| 14.07.2026 | 5,09 | 5,21 | 5,02 | 5,06 | 2,22% | 4.757.512,00 |
| 13.07.2026 | 5,07 | 5,19 | 4,91 | 4,95 | -4,99% | 5.455.891,00 |
| 10.07.2026 | 5,41 | 5,47 | 5,18 | 5,21 | -3,34% | 4.419.371,00 |
| 09.07.2026 | 5,52 | 5,62 | 5,28 | 5,39 | 5,27% | 9.226.073,00 |
| 08.07.2026 | 4,91 | 5,14 | 4,86 | 5,12 | 2,61% | 5.500.851,00 |
| 07.07.2026 | 5,49 | 5,56 | 4,94 | 4,99 | -11,29% | 8.264.916,00 |
| 06.07.2026 | 5,47 | 5,80 | 5,41 | 5,63 | 4,94% | 5.064.825,00 |
| 02.07.2026 | 5,89 | 6,06 | 5,33 | 5,36 | -8,22% | 6.431.420,00 |
| 01.07.2026 | 5,90 | 6,18 | 5,83 | 5,84 | -3,79% | 4.497.958,00 |
| 30.06.2026 | 6,10 | 6,35 | 6,02 | 6,07 | -0,49% | 4.827.173,00 |
| 29.06.2026 | 6,04 | 6,22 | 5,75 | 6,10 | 2,52% | 4.778.516,00 |
| 26.06.2026 | 5,88 | 6,08 | 5,77 | 5,95 | -1,65% | 7.995.127,00 |
| 25.06.2026 | 6,09 | 6,23 | 5,84 | 6,05 | 1,85% | 4.750.451,00 |
| 24.06.2026 | 6,39 | 6,39 | 5,92 | 5,94 | -6,01% | 6.174.701,00 |
| 23.06.2026 | 6,61 | 6,89 | 6,32 | 6,32 | -10,35% | 5.141.215,00 |
| 22.06.2026 | 7,05 | 7,28 | 6,96 | 7,05 | -0,42% | 3.745.698,00 |
| 18.06.2026 | 6,94 | 7,12 | 6,73 | 7,08 | 5,91% | 4.935.472,00 |
| 17.06.2026 | 6,70 | 7,11 | 6,62 | 6,69 | 0,83% | 3.867.619,00 |
| 16.06.2026 | 7,02 | 7,13 | 6,62 | 6,63 | -6,49% | 3.850.882,00 |
| 15.06.2026 | 7,09 | 7,40 | 7,05 | 7,09 | 6,46% | 5.038.403,00 |
| 12.06.2026 | 6,72 | 6,85 | 6,53 | 6,66 | -0,60% | 4.054.038,00 |
| 11.06.2026 | 6,33 | 6,73 | 6,19 | 6,70 | 6,86% | 4.603.872,00 |
| 10.06.2026 | 6,64 | 6,82 | 6,27 | 6,27 | -7,11% | 5.190.473,00 |
| 09.06.2026 | 7,38 | 7,56 | 6,42 | 6,75 | -7,79% | 7.608.486,00 |
| 08.06.2026 | 7,62 | 7,68 | 7,26 | 7,32 | 0,69% | 3.634.131,00 |
| 05.06.2026 | 8,18 | 8,23 | 7,10 | 7,27 | -13,04% | 8.375.643,00 |
| 04.06.2026 | 8,00 | 8,55 | 7,87 | 8,36 | 1,77% | 7.245.057,00 |
| 03.06.2026 | 8,44 | 8,68 | 8,14 | 8,22 | -4,59% | 7.123.050,00 |
| 02.06.2026 | 8,47 | 9,15 | 8,36 | 8,61 | 0,29% | 10.679.827,00 |
| 01.06.2026 | 7,90 | 8,63 | 7,63 | 8,59 | 7,65% | 13.212.685,00 |
| 29.05.2026 | 7,56 | 8,33 | 7,33 | 7,98 | 4,32% | 9.909.725,00 |
| 28.05.2026 | 7,48 | 7,95 | 7,30 | 7,65 | 1,93% | 8.038.393,00 |
| 27.05.2026 | 7,22 | 7,62 | 7,01 | 7,50 | 3,45% | 6.954.418,00 |
| 26.05.2026 | 6,85 | 7,64 | 6,81 | 7,25 | 8,53% | 10.335.143,00 |
| 22.05.2026 | 6,33 | 6,85 | 6,25 | 6,68 | 6,03% | 11.154.050,00 |
| 21.05.2026 | 6,22 | 6,47 | 6,16 | 6,30 | -0,71% | 5.994.646,00 |
| 20.05.2026 | 5,57 | 6,37 | 5,44 | 6,35 | 14,63% | 9.044.613,00 |
| 19.05.2026 | 5,80 | 5,80 | 5,39 | 5,54 | -6,66% | 6.748.708,00 |
| 18.05.2026 | 6,17 | 6,18 | 5,75 | 5,93 | -2,71% | 7.848.471,00 |
| 15.05.2026 | 6,10 | 6,28 | 5,95 | 6,10 | -3,25% | 7.729.720,00 |
| 14.05.2026 | 6,31 | 6,48 | 5,83 | 6,30 | -13,28% | 16.868.678,00 |
| 13.05.2026 | 7,08 | 7,50 | 6,82 | 7,27 | 4,16% | 11.451.379,00 |
| 12.05.2026 | 7,01 | 7,18 | 6,58 | 6,98 | -2,79% | 6.958.006,00 |