11,194$
0,49%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,61 | 11,60 | 10,48 | 11,12 | 9,45% | 14.618.944,00 |
| 01.07.2025 | 10,02 | 10,35 | 9,70 | 10,16 | -1,74% | 5.037.786,00 |
| 30.06.2025 | 10,03 | 10,80 | 9,72 | 10,34 | 4,55% | 10.339.753,00 |
| 27.06.2025 | 10,53 | 10,53 | 9,67 | 9,89 | -6,08% | 7.904.918,00 |
| 26.06.2025 | 8,77 | 10,60 | 8,77 | 10,53 | 20,76% | 14.293.028,00 |
| 25.06.2025 | 8,70 | 8,83 | 8,49 | 8,72 | 1,40% | 4.459.913,00 |
| 24.06.2025 | 8,33 | 8,66 | 8,33 | 8,60 | 6,04% | 3.741.287,00 |
| 23.06.2025 | 8,07 | 8,40 | 7,84 | 8,11 | -1,46% | 3.070.654,00 |
| 20.06.2025 | 8,66 | 8,67 | 8,11 | 8,23 | -3,18% | 3.561.211,00 |
| 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% | 3.326.507,00 |
| 16.06.2025 | 8,40 | 9,03 | 8,40 | 8,86 | 7,79% | 3.907.597,00 |
| 13.06.2025 | 8,26 | 8,54 | 8,03 | 8,22 | -4,97% | 4.014.430,00 |
| 12.06.2025 | 8,53 | 8,93 | 8,39 | 8,65 | -0,35% | 3.165.117,00 |
| 11.06.2025 | 8,78 | 9,05 | 8,59 | 8,68 | 0,70% | 3.653.931,00 |
| 10.06.2025 | 8,72 | 8,76 | 8,44 | 8,62 | 0,35% | 3.141.612,00 |
| 09.06.2025 | 8,50 | 9,00 | 8,47 | 8,59 | 3,37% | 6.490.168,00 |
| 06.06.2025 | 8,21 | 8,39 | 8,10 | 8,31 | 3,49% | 3.404.573,00 |
| 05.06.2025 | 8,45 | 8,61 | 7,84 | 8,03 | -4,97% | 4.472.970,00 |
| 04.06.2025 | 8,02 | 8,56 | 7,92 | 8,45 | 6,56% | 4.335.378,00 |
| 03.06.2025 | 7,61 | 8,05 | 7,48 | 7,93 | 4,34% | 2.306.153,00 |
| 02.06.2025 | 7,58 | 7,69 | 7,39 | 7,60 | -0,26% | 2.493.151,00 |
| 30.05.2025 | 7,98 | 7,99 | 7,55 | 7,62 | -5,58% | 3.988.540,00 |
| 29.05.2025 | 8,49 | 8,64 | 8,00 | 8,07 | -2,77% | 3.560.660,00 |
| 28.05.2025 | 8,07 | 8,36 | 7,92 | 8,30 | 3,36% | 3.359.059,00 |
| 27.05.2025 | 8,02 | 8,20 | 7,86 | 8,03 | 3,35% | 3.778.611,00 |
| 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% | 3.956.129,00 |
| 21.05.2025 | 7,76 | 7,79 | 7,27 | 7,35 | -6,49% | 3.713.893,00 |
| 20.05.2025 | 7,94 | 7,99 | 7,67 | 7,86 | -1,26% | 2.845.479,00 |
| 19.05.2025 | 7,95 | 7,97 | 7,62 | 7,96 | -3,86% | 3.867.869,00 |
| 16.05.2025 | 7,89 | 8,33 | 7,82 | 8,28 | 6,29% | 4.762.118,00 |
| 15.05.2025 | 7,87 | 7,98 | 7,70 | 7,79 | -2,50% | 3.946.650,00 |
| 14.05.2025 | 7,98 | 8,15 | 7,74 | 7,99 | 0,76% | 4.696.327,00 |
| 13.05.2025 | 7,56 | 8,18 | 7,55 | 7,93 | 6,02% | 6.799.219,00 |
| 12.05.2025 | 7,07 | 7,55 | 7,04 | 7,48 | 13,68% | 6.543.427,00 |
| 09.05.2025 | 6,43 | 6,78 | 6,37 | 6,58 | 1,54% | 4.079.677,00 |
| 08.05.2025 | 6,38 | 6,64 | 6,21 | 6,48 | 4,85% | 4.080.961,00 |
| 07.05.2025 | 6,13 | 6,29 | 6,08 | 6,18 | 1,48% | 3.414.975,00 |
| 06.05.2025 | 5,95 | 6,15 | 5,87 | 6,09 | 0,00% | 3.694.640,00 |
| 05.05.2025 | 6,29 | 6,29 | 6,05 | 6,09 | -4,09% | 4.353.615,00 |
| 02.05.2025 | 6,33 | 6,64 | 6,20 | 6,35 | 3,42% | 4.885.427,00 |
| 01.05.2025 | 6,65 | 6,99 | 5,86 | 6,14 | -8,36% | 13.603.562,00 |
| 30.04.2025 | 6,50 | 6,76 | 6,31 | 6,70 | -1,03% | 4.919.933,00 |
| 29.04.2025 | 6,91 | 6,92 | 6,63 | 6,77 | -2,03% | 3.681.566,00 |
| 28.04.2025 | 6,84 | 7,11 | 6,74 | 6,91 | 1,02% | 4.096.862,00 |
| 25.04.2025 | 6,71 | 7,01 | 6,61 | 6,84 | 0,74% | 3.675.563,00 |
| 24.04.2025 | 6,42 | 6,82 | 6,32 | 6,79 | 7,44% | 4.050.083,00 |
| 23.04.2025 | 6,52 | 6,85 | 6,25 | 6,32 | 2,60% | 5.390.165,00 |
| 22.04.2025 | 6,24 | 6,53 | 6,13 | 6,16 | 0,33% | 4.234.593,00 |
| 21.04.2025 | 5,97 | 6,16 | 5,86 | 6,14 | -0,32% | 3.148.490,00 |
| 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% | 3.982.160,00 |
| 15.04.2025 | 5,92 | 6,07 | 5,86 | 6,01 | 0,00% | 4.067.704,00 |
| 14.04.2025 | 6,39 | 6,40 | 5,81 | 6,01 | 0,50% | 4.707.336,00 |
| 11.04.2025 | 6,00 | 6,08 | 5,70 | 5,98 | 1,10% | 5.635.851,00 |
| 10.04.2025 | 6,23 | 6,36 | 5,65 | 5,92 | -10,99% | 8.500.577,00 |
| 09.04.2025 | 5,41 | 6,93 | 5,38 | 6,65 | 21,81% | 12.090.712,00 |
| 08.04.2025 | 6,38 | 6,44 | 5,27 | 5,46 | -9,23% | 7.857.742,00 |
| 07.04.2025 | 5,76 | 6,79 | 5,65 | 6,01 | -4,75% | 8.970.008,00 |
| 04.04.2025 | 6,26 | 6,43 | 5,69 | 6,31 | -4,76% | 9.168.716,00 |
| 03.04.2025 | 7,01 | 7,30 | 6,46 | 6,63 | -13,17% | 13.368.567,00 |
| 02.04.2025 | 7,34 | 7,78 | 7,17 | 7,63 | 2,55% | 3.568.539,00 |
| 01.04.2025 | 7,33 | 7,48 | 7,04 | 7,44 | 1,36% | 3.991.628,00 |
| 31.03.2025 | 7,11 | 7,50 | 6,94 | 7,34 | -1,87% | 5.205.114,00 |
| 28.03.2025 | 7,92 | 8,00 | 7,24 | 7,48 | -6,62% | 5.463.932,00 |
| 27.03.2025 | 8,08 | 8,37 | 7,92 | 8,01 | -1,60% | 3.333.466,00 |
| 26.03.2025 | 8,60 | 8,74 | 8,10 | 8,14 | -6,86% | 3.283.907,00 |
| 25.03.2025 | 8,90 | 8,97 | 8,65 | 8,74 | -1,13% | 3.249.275,00 |
| 24.03.2025 | 8,69 | 9,07 | 8,58 | 8,84 | 4,62% | 4.522.010,00 |
| 21.03.2025 | 7,81 | 8,52 | 7,73 | 8,45 | 6,16% | 4.661.225,00 |
| 20.03.2025 | 8,03 | 8,18 | 7,88 | 7,96 | -2,09% | 2.325.007,00 |
| 19.03.2025 | 7,90 | 8,34 | 7,83 | 8,13 | 3,17% | 3.108.340,00 |
| 18.03.2025 | 8,05 | 8,13 | 7,78 | 7,88 | -3,55% | 5.212.641,00 |
| 17.03.2025 | 7,67 | 8,40 | 7,65 | 8,17 | 6,80% | 5.843.657,00 |
| 14.03.2025 | 7,38 | 7,67 | 7,32 | 7,65 | 6,10% | 4.157.687,00 |
| 13.03.2025 | 7,58 | 7,72 | 7,10 | 7,21 | -4,88% | 4.462.384,00 |
| 12.03.2025 | 7,73 | 7,75 | 7,47 | 7,58 | 1,81% | 4.964.891,00 |
| 11.03.2025 | 7,89 | 7,98 | 7,24 | 7,45 | -5,16% | 7.232.762,00 |
| 10.03.2025 | 8,37 | 8,51 | 7,70 | 7,85 | -8,83% | 6.299.314,00 |
| 07.03.2025 | 8,19 | 8,68 | 8,12 | 8,61 | 3,99% | 3.969.668,00 |
| 06.03.2025 | 8,32 | 8,58 | 8,19 | 8,28 | -3,94% | 4.921.511,00 |
| 05.03.2025 | 8,68 | 8,68 | 8,26 | 8,62 | 1,77% | 4.370.777,00 |
| 04.03.2025 | 7,93 | 8,81 | 7,72 | 8,47 | 3,80% | 7.108.432,00 |
| 03.03.2025 | 9,01 | 9,10 | 8,00 | 8,16 | -8,52% | 7.952.630,00 |
| 28.02.2025 | 8,78 | 9,05 | 8,52 | 8,92 | -1,33% | 7.590.371,00 |
| 27.02.2025 | 9,77 | 9,81 | 9,01 | 9,04 | -6,13% | 5.297.631,00 |
| 26.02.2025 | 9,58 | 9,90 | 9,48 | 9,63 | 2,01% | 3.931.732,00 |
| 25.02.2025 | 9,52 | 9,64 | 9,03 | 9,44 | -3,87% | 8.231.138,00 |
| 24.02.2025 | 10,60 | 10,70 | 9,78 | 9,82 | -8,40% | 6.840.600,00 |
| 21.02.2025 | 11,63 | 12,39 | 10,66 | 10,72 | -6,58% | 10.769.615,00 |
| 20.02.2025 | 10,26 | 11,58 | 10,06 | 11,48 | 2,55% | 10.658.650,00 |
| 19.02.2025 | 11,22 | 11,42 | 10,76 | 11,19 | 0,27% | 13.172.531,00 |
| 18.02.2025 | 11,69 | 11,80 | 11,09 | 11,16 | -2,53% | 5.279.125,00 |
| 14.02.2025 | 11,03 | 11,55 | 10,84 | 11,45 | 3,90% | 4.237.244,00 |
| 13.02.2025 | 11,00 | 11,25 | 10,85 | 11,02 | 1,05% | 3.882.476,00 |
| 12.02.2025 | 10,47 | 11,28 | 10,25 | 10,91 | 3,17% | 5.729.046,00 |
| 11.02.2025 | 11,45 | 11,53 | 10,51 | 10,57 | -10,35% | 7.620.227,00 |
| 10.02.2025 | 11,96 | 12,04 | 11,61 | 11,79 | 0,08% | 3.342.913,00 |
| 07.02.2025 | 11,85 | 11,95 | 11,18 | 11,78 | 0,17% | 5.285.240,00 |