6,605$
-0,75%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 6,80 | 6,87 | 6,43 | 6,61 | -0,75% | 4.168.512,00 |
| 23.04.2026 | 7,00 | 7,08 | 6,39 | 6,66 | -5,00% | 5.907.739,00 |
| 22.04.2026 | 6,75 | 7,08 | 6,72 | 7,01 | 7,44% | 6.626.399,00 |
| 21.04.2026 | 6,96 | 6,99 | 6,50 | 6,52 | -4,54% | 6.721.910,00 |
| 20.04.2026 | 6,48 | 6,84 | 6,42 | 6,83 | 3,17% | 4.559.917,00 |
| 17.04.2026 | 6,68 | 6,78 | 6,54 | 6,62 | 1,22% | 5.587.196,00 |
| 16.04.2026 | 6,41 | 6,57 | 6,17 | 6,54 | 3,48% | 5.887.805,00 |
| 15.04.2026 | 6,39 | 6,47 | 6,09 | 6,32 | -0,63% | 5.147.620,00 |
| 14.04.2026 | 6,22 | 6,39 | 5,99 | 6,36 | 6,27% | 6.011.911,00 |
| 13.04.2026 | 5,96 | 6,10 | 5,89 | 5,99 | -1,72% | 4.391.592,00 |
| 10.04.2026 | 5,68 | 6,17 | 5,66 | 6,09 | 9,14% | 7.799.520,00 |
| 09.04.2026 | 5,68 | 5,84 | 5,50 | 5,58 | -2,96% | 4.546.666,00 |
| 08.04.2026 | 5,92 | 5,99 | 5,60 | 5,75 | 3,42% | 5.162.770,00 |
| 07.04.2026 | 5,69 | 5,69 | 5,24 | 5,56 | -3,30% | 6.730.338,00 |
| 06.04.2026 | 5,09 | 5,84 | 5,07 | 5,75 | 13,64% | 9.917.148,00 |
| 02.04.2026 | 4,83 | 5,07 | 4,77 | 5,06 | 2,02% | 3.977.353,00 |
| 01.04.2026 | 5,21 | 5,24 | 4,95 | 4,96 | -4,25% | 5.025.800,00 |
| 31.03.2026 | 4,98 | 5,21 | 4,91 | 5,18 | 6,04% | 6.195.493,00 |
| 30.03.2026 | 5,24 | 5,33 | 4,82 | 4,89 | -6,69% | 7.990.505,00 |
| 27.03.2026 | 5,06 | 5,28 | 5,02 | 5,24 | 2,25% | 5.231.304,00 |
| 26.03.2026 | 5,25 | 5,40 | 5,08 | 5,12 | -5,01% | 4.542.309,00 |
| 25.03.2026 | 5,16 | 5,56 | 5,15 | 5,39 | 7,05% | 6.181.775,00 |
| 24.03.2026 | 4,89 | 5,12 | 4,89 | 5,04 | 0,30% | 4.503.041,00 |
| 23.03.2026 | 4,98 | 5,10 | 4,92 | 5,02 | 3,29% | 4.679.818,00 |
| 20.03.2026 | 5,03 | 5,13 | 4,81 | 4,86 | -4,35% | 7.751.199,00 |
| 19.03.2026 | 4,79 | 5,14 | 4,70 | 5,08 | 4,98% | 4.786.389,00 |
| 18.03.2026 | 5,07 | 5,21 | 4,82 | 4,84 | -5,28% | 5.073.251,00 |
| 17.03.2026 | 5,06 | 5,20 | 4,99 | 5,11 | 0,79% | 3.598.550,00 |
| 16.03.2026 | 4,98 | 5,09 | 4,84 | 5,07 | 2,63% | 4.566.959,00 |
| 13.03.2026 | 5,01 | 5,18 | 4,87 | 4,94 | 0,41% | 4.908.785,00 |
| 12.03.2026 | 4,91 | 5,06 | 4,79 | 4,92 | -1,80% | 5.447.204,00 |
| 11.03.2026 | 4,94 | 5,11 | 4,91 | 5,01 | 1,42% | 4.998.931,00 |
| 10.03.2026 | 5,09 | 5,12 | 4,83 | 4,94 | -3,14% | 6.860.898,00 |
| 09.03.2026 | 4,71 | 5,13 | 4,65 | 5,10 | 5,05% | 7.201.144,00 |
| 06.03.2026 | 4,92 | 5,13 | 4,84 | 4,86 | -4,24% | 7.106.724,00 |
| 05.03.2026 | 5,06 | 5,22 | 4,91 | 5,07 | -0,69% | 6.349.451,00 |
| 04.03.2026 | 5,14 | 5,34 | 5,05 | 5,11 | 0,89% | 5.212.231,00 |
| 03.03.2026 | 5,17 | 5,27 | 5,05 | 5,06 | -7,16% | 6.811.933,00 |
| 02.03.2026 | 5,07 | 5,50 | 5,03 | 5,45 | 3,61% | 7.331.791,00 |
| 27.02.2026 | 5,79 | 5,82 | 5,24 | 5,26 | -11,60% | 10.466.824,00 |
| 26.02.2026 | 5,75 | 6,39 | 5,62 | 5,95 | -3,33% | 12.745.195,00 |
| 25.02.2026 | 6,15 | 6,43 | 6,08 | 6,16 | 0,65% | 7.307.167,00 |
| 24.02.2026 | 5,83 | 6,15 | 5,71 | 6,12 | 2,77% | 4.826.339,00 |
| 20.02.2026 | 5,96 | 6,13 | 5,82 | 5,95 | -1,33% | 3.933.732,00 |
| 19.02.2026 | 5,90 | 6,03 | 5,80 | 6,03 | 1,43% | 2.656.942,00 |
| 18.02.2026 | 5,94 | 6,15 | 5,81 | 5,95 | 0,42% | 3.755.202,00 |
| 17.02.2026 | 5,84 | 6,03 | 5,59 | 5,92 | 0,00% | 4.116.004,00 |
| 13.02.2026 | 5,76 | 6,14 | 5,72 | 5,92 | 2,78% | 4.874.488,00 |
| 12.02.2026 | 6,18 | 6,18 | 5,69 | 5,76 | -5,96% | 6.994.879,00 |
| 11.02.2026 | 6,37 | 6,39 | 5,95 | 6,13 | -2,47% | 5.828.250,00 |
| 10.02.2026 | 6,48 | 6,86 | 6,27 | 6,28 | -2,98% | 5.663.255,00 |
| 09.02.2026 | 6,35 | 6,60 | 6,22 | 6,47 | 1,54% | 7.970.850,00 |
| 06.02.2026 | 5,89 | 6,47 | 5,87 | 6,38 | 12,93% | 9.637.876,00 |
| 05.02.2026 | 6,18 | 6,21 | 5,64 | 5,65 | -11,93% | 10.354.393,00 |
| 04.02.2026 | 6,67 | 6,81 | 6,10 | 6,41 | -1,84% | 8.501.599,00 |
| 03.02.2026 | 6,89 | 7,00 | 6,30 | 6,53 | -4,74% | 9.434.504,00 |
| 02.02.2026 | 6,54 | 7,03 | 6,53 | 6,86 | 3,55% | 6.386.344,00 |
| 30.01.2026 | 6,99 | 7,15 | 6,61 | 6,62 | -7,15% | 8.448.511,00 |
| 29.01.2026 | 7,27 | 7,32 | 6,91 | 7,13 | -0,90% | 5.342.765,00 |
| 28.01.2026 | 7,33 | 7,38 | 7,12 | 7,20 | -0,35% | 4.117.854,00 |
| 27.01.2026 | 7,14 | 7,26 | 7,00 | 7,22 | 0,28% | 6.081.087,00 |
| 26.01.2026 | 7,48 | 7,49 | 7,14 | 7,20 | -6,49% | 5.346.220,00 |
| 22.01.2026 | 7,68 | 7,96 | 7,66 | 7,70 | 2,33% | 4.834.151,00 |
| 21.01.2026 | 7,54 | 8,00 | 7,29 | 7,53 | 1,90% | 7.559.120,00 |
| 20.01.2026 | 7,70 | 8,03 | 7,31 | 7,39 | -10,38% | 10.578.009,00 |
| 16.01.2026 | 7,80 | 8,50 | 7,74 | 8,24 | 5,37% | 8.644.692,00 |
| 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 |