18,700$
3,72%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,96 | 18,77 | 17,92 | 18,70 | 3,72% | 5.777.696,00 |
| 19.12.2024 | 18,44 | 18,79 | 17,70 | 18,03 | -0,93% | 2.104.807,00 |
| 18.12.2024 | 19,24 | 19,26 | 18,06 | 18,20 | -5,41% | 3.106.530,00 |
| 17.12.2024 | 19,41 | 19,64 | 18,93 | 19,24 | -1,69% | 1.886.989,00 |
| 16.12.2024 | 19,49 | 19,81 | 19,36 | 19,57 | 0,51% | 2.282.483,00 |
| 13.12.2024 | 20,35 | 20,35 | 19,46 | 19,47 | -4,09% | 1.680.303,00 |
| 12.12.2024 | 20,62 | 20,86 | 20,26 | 20,30 | -1,07% | 1.523.475,00 |
| 11.12.2024 | 20,39 | 20,71 | 20,17 | 20,52 | 2,65% | 1.852.097,00 |
| 10.12.2024 | 20,13 | 20,25 | 19,35 | 19,99 | -0,10% | 2.206.437,00 |
| 09.12.2024 | 19,89 | 20,43 | 19,78 | 20,01 | 0,60% | 1.586.162,00 |
| 06.12.2024 | 20,16 | 20,35 | 19,72 | 19,89 | -0,95% | 1.515.815,00 |
| 05.12.2024 | 20,61 | 20,81 | 19,88 | 20,08 | -2,38% | 2.587.086,00 |
| 04.12.2024 | 21,87 | 22,05 | 20,56 | 20,57 | -6,50% | 2.944.825,00 |
| 03.12.2024 | 22,26 | 22,36 | 21,81 | 22,00 | -1,39% | 1.707.926,00 |
| 02.12.2024 | 22,27 | 22,47 | 22,09 | 22,31 | 0,09% | 1.605.268,00 |
| 29.11.2024 | 22,35 | 22,38 | 22,18 | 22,29 | -0,18% | 664.149,00 |
| 27.11.2024 | 22,19 | 22,67 | 22,01 | 22,33 | 1,50% | 1.418.190,00 |
| 26.11.2024 | 22,07 | 22,16 | 21,72 | 22,00 | -0,81% | 2.335.467,00 |
| 25.11.2024 | 21,90 | 22,47 | 21,77 | 22,18 | 3,26% | 2.305.045,00 |
| 22.11.2024 | 21,39 | 21,70 | 21,22 | 21,48 | 5,45% | 1.721.164,00 |
| 20.11.2024 | 20,38 | 20,41 | 19,94 | 20,37 | 0,54% | 878.429,00 |
| 19.11.2024 | 20,15 | 20,76 | 20,12 | 20,26 | -1,70% | 1.379.673,00 |
| 18.11.2024 | 20,57 | 21,49 | 20,44 | 20,61 | 0,19% | 3.045.179,00 |
| 15.11.2024 | 20,03 | 20,67 | 19,95 | 20,57 | 2,44% | 1.874.091,00 |
| 14.11.2024 | 20,45 | 20,51 | 20,00 | 20,08 | -1,28% | 1.036.099,00 |
| 13.11.2024 | 20,41 | 20,62 | 20,29 | 20,34 | -0,88% | 1.299.119,00 |
| 12.11.2024 | 20,75 | 20,96 | 20,47 | 20,52 | -1,11% | 1.391.737,00 |
| 11.11.2024 | 20,53 | 21,07 | 20,35 | 20,75 | 1,77% | 1.685.266,00 |
| 08.11.2024 | 21,30 | 21,38 | 20,36 | 20,39 | -4,72% | 1.645.088,00 |
| 07.11.2024 | 21,66 | 21,71 | 20,88 | 21,40 | -2,24% | 4.099.777,00 |
| 06.11.2024 | 21,73 | 21,91 | 21,45 | 21,89 | 3,74% | 1.490.567,00 |
| 05.11.2024 | 20,93 | 21,25 | 20,73 | 21,10 | -0,85% | 1.742.374,00 |
| 04.11.2024 | 21,03 | 21,58 | 20,96 | 21,28 | 1,62% | 2.285.061,00 |
| 01.11.2024 | 21,06 | 21,28 | 20,69 | 20,94 | -0,14% | 2.835.051,00 |
| 31.10.2024 | 22,00 | 23,00 | 20,93 | 20,97 | 9,05% | 6.325.138,00 |
| 30.10.2024 | 18,69 | 19,57 | 18,65 | 19,23 | 2,34% | 4.084.616,00 |
| 29.10.2024 | 19,08 | 19,30 | 18,72 | 18,79 | -2,29% | 2.052.693,00 |
| 28.10.2024 | 18,99 | 19,47 | 18,99 | 19,23 | 1,80% | 2.287.732,00 |
| 25.10.2024 | 19,08 | 19,32 | 18,80 | 18,89 | -0,68% | 1.891.082,00 |
| 24.10.2024 | 19,24 | 19,75 | 18,98 | 19,02 | -0,37% | 2.770.818,00 |
| 23.10.2024 | 18,59 | 19,09 | 18,36 | 19,09 | 2,30% | 2.715.107,00 |
| 22.10.2024 | 18,59 | 18,69 | 18,36 | 18,66 | 0,48% | 1.727.841,00 |
| 21.10.2024 | 18,83 | 19,00 | 18,54 | 18,57 | -1,64% | 1.650.071,00 |
| 18.10.2024 | 18,39 | 18,95 | 18,28 | 18,88 | 3,34% | 1.448.896,00 |
| 17.10.2024 | 18,10 | 18,30 | 17,89 | 18,27 | 0,50% | 971.605,00 |
| 16.10.2024 | 17,80 | 18,38 | 17,72 | 18,18 | 2,71% | 1.370.889,00 |
| 15.10.2024 | 17,91 | 18,12 | 17,64 | 17,70 | -0,78% | 2.210.675,00 |
| 14.10.2024 | 18,10 | 18,19 | 17,84 | 17,84 | -1,60% | 1.631.982,00 |
| 11.10.2024 | 17,93 | 18,17 | 17,85 | 18,13 | 1,17% | 1.877.198,00 |
| 10.10.2024 | 17,97 | 18,16 | 17,79 | 17,92 | -1,10% | 1.528.852,00 |
| 09.10.2024 | 18,15 | 18,39 | 17,92 | 18,12 | -0,44% | 1.599.395,00 |
| 08.10.2024 | 18,11 | 18,62 | 18,11 | 18,20 | -0,27% | 1.250.681,00 |
| 07.10.2024 | 18,75 | 18,77 | 18,08 | 18,25 | -3,08% | 2.294.350,00 |
| 04.10.2024 | 19,02 | 19,26 | 18,64 | 18,83 | 1,02% | 1.467.974,00 |
| 03.10.2024 | 18,85 | 18,90 | 18,47 | 18,64 | -2,41% | 2.430.369,00 |
| 02.10.2024 | 19,31 | 19,45 | 18,75 | 19,10 | -1,24% | 1.989.835,00 |
| 01.10.2024 | 19,68 | 19,70 | 19,08 | 19,34 | -2,13% | 1.733.483,00 |
| 30.09.2024 | 19,87 | 19,99 | 19,55 | 19,76 | 0,00% | 1.688.357,00 |
| 27.09.2024 | 19,42 | 20,04 | 19,35 | 19,76 | 2,65% | 1.922.650,00 |
| 26.09.2024 | 18,91 | 19,31 | 18,84 | 19,25 | 3,27% | 1.329.805,00 |
| 25.09.2024 | 18,89 | 18,91 | 18,33 | 18,64 | -1,06% | 1.273.325,00 |
| 24.09.2024 | 19,16 | 19,40 | 18,80 | 18,84 | -1,15% | 1.130.658,00 |
| 23.09.2024 | 19,60 | 19,91 | 19,04 | 19,06 | 0,32% | 2.395.032,00 |
| 20.09.2024 | 19,20 | 19,26 | 18,81 | 19,00 | -1,71% | 3.451.877,00 |
| 19.09.2024 | 19,62 | 19,92 | 19,30 | 19,33 | 0,78% | 2.263.572,00 |
| 18.09.2024 | 18,90 | 19,75 | 18,86 | 19,18 | 0,95% | 1.867.225,00 |
| 17.09.2024 | 18,97 | 19,37 | 18,66 | 19,00 | 0,58% | 1.807.854,00 |
| 16.09.2024 | 19,48 | 19,72 | 18,67 | 18,89 | -2,68% | 2.308.015,00 |
| 13.09.2024 | 18,79 | 19,59 | 18,59 | 19,41 | 3,96% | 3.520.510,00 |
| 12.09.2024 | 17,66 | 18,75 | 17,38 | 18,67 | 5,84% | 3.986.895,00 |
| 11.09.2024 | 17,18 | 17,65 | 16,75 | 17,64 | 2,32% | 2.429.361,00 |
| 10.09.2024 | 16,96 | 17,35 | 16,74 | 17,24 | 1,53% | 1.666.558,00 |
| 09.09.2024 | 17,32 | 17,45 | 16,97 | 16,98 | -2,64% | 1.789.943,00 |
| 06.09.2024 | 17,98 | 18,21 | 17,39 | 17,44 | -2,19% | 1.676.653,00 |
| 05.09.2024 | 17,37 | 17,96 | 17,00 | 17,83 | 3,54% | 5.461.631,00 |
| 04.09.2024 | 17,68 | 17,99 | 17,01 | 17,22 | -3,37% | 3.370.992,00 |
| 03.09.2024 | 18,05 | 18,47 | 17,77 | 17,82 | -2,41% | 2.174.991,00 |
| 30.08.2024 | 18,46 | 18,56 | 18,09 | 18,26 | -0,76% | 1.488.795,00 |
| 29.08.2024 | 18,60 | 18,67 | 18,25 | 18,40 | 0,27% | 1.496.575,00 |
| 28.08.2024 | 18,55 | 18,64 | 17,87 | 18,35 | -1,82% | 2.566.687,00 |
| 27.08.2024 | 18,51 | 18,95 | 18,38 | 18,69 | 1,47% | 1.939.650,00 |
| 26.08.2024 | 18,74 | 18,75 | 18,32 | 18,42 | -1,50% | 1.805.073,00 |
| 23.08.2024 | 18,10 | 18,84 | 17,93 | 18,70 | 4,06% | 2.835.585,00 |
| 22.08.2024 | 18,07 | 18,11 | 17,70 | 17,97 | -0,22% | 2.125.510,00 |
| 21.08.2024 | 17,93 | 18,18 | 17,66 | 18,01 | 1,18% | 2.238.243,00 |
| 20.08.2024 | 18,15 | 18,34 | 17,74 | 17,80 | -2,79% | 2.746.236,00 |
| 19.08.2024 | 18,15 | 18,52 | 18,04 | 18,31 | 2,23% | 2.857.815,00 |
| 16.08.2024 | 18,01 | 18,17 | 17,86 | 17,91 | -0,67% | 2.470.295,00 |
| 15.08.2024 | 17,68 | 18,45 | 17,68 | 18,03 | 4,16% | 4.776.217,00 |
| 14.08.2024 | 17,82 | 17,82 | 17,12 | 17,31 | 1,88% | 3.685.086,00 |
| 13.08.2024 | 16,13 | 17,30 | 16,13 | 16,99 | 4,75% | 4.148.052,00 |
| 12.08.2024 | 16,31 | 16,53 | 16,03 | 16,22 | 0,25% | 4.055.280,00 |
| 09.08.2024 | 16,45 | 16,83 | 16,11 | 16,18 | -1,94% | 4.446.997,00 |
| 08.08.2024 | 15,23 | 16,56 | 15,15 | 16,50 | 7,84% | 8.208.207,00 |
| 07.08.2024 | 15,94 | 16,14 | 15,24 | 15,30 | -2,92% | 4.190.055,00 |
| 06.08.2024 | 15,70 | 16,27 | 15,66 | 15,76 | -0,06% | 2.999.606,00 |
| 05.08.2024 | 16,13 | 16,22 | 15,77 | 15,77 | -5,34% | 2.961.350,00 |
| 02.08.2024 | 16,72 | 16,84 | 16,15 | 16,66 | -1,59% | 2.711.840,00 |
| 01.08.2024 | 17,12 | 17,50 | 16,83 | 16,93 | -0,82% | 1.576.059,00 |
| 31.07.2024 | 16,76 | 17,45 | 16,64 | 17,07 | 1,01% | 2.208.208,00 |