7,436$
-0,05%
Echtzeit-Aktienkurs Enovix Corp.
Bid:
Ask:
Aktienkurse zur Enovix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 11,67 | 12,60 | 11,58 | 11,76 | 1,69% | 7.222.887,00 |
| 05.02.2025 | 11,84 | 12,33 | 11,54 | 11,57 | -1,41% | 4.873.677,00 |
| 04.02.2025 | 11,90 | 12,30 | 11,63 | 11,73 | -0,93% | 4.560.234,00 |
| 03.02.2025 | 11,40 | 12,32 | 11,35 | 11,84 | -1,82% | 4.585.944,00 |
| 31.01.2025 | 12,46 | 12,98 | 11,85 | 12,06 | -2,58% | 6.890.259,00 |
| 30.01.2025 | 12,24 | 12,59 | 12,06 | 12,38 | 4,03% | 4.351.188,00 |
| 29.01.2025 | 11,30 | 12,53 | 11,30 | 11,90 | 4,66% | 6.502.586,00 |
| 28.01.2025 | 11,30 | 11,50 | 10,90 | 11,37 | 2,06% | 3.338.619,00 |
| 27.01.2025 | 11,75 | 11,82 | 10,85 | 11,14 | -9,58% | 6.406.577,00 |
| 24.01.2025 | 12,23 | 13,18 | 12,16 | 12,32 | 1,73% | 8.135.351,00 |
| 23.01.2025 | 11,27 | 12,17 | 10,85 | 12,11 | 5,86% | 7.583.044,00 |
| 22.01.2025 | 11,65 | 11,77 | 11,15 | 11,44 | -0,26% | 4.322.496,00 |
| 21.01.2025 | 10,73 | 11,75 | 10,51 | 11,47 | 7,00% | 6.884.476,00 |
| 17.01.2025 | 11,18 | 11,36 | 10,72 | 10,72 | -2,10% | 4.439.782,00 |
| 16.01.2025 | 10,75 | 11,49 | 10,57 | 10,95 | 1,58% | 6.472.921,00 |
| 15.01.2025 | 10,95 | 11,48 | 10,70 | 10,78 | 2,08% | 5.631.166,00 |
| 14.01.2025 | 11,27 | 11,45 | 10,50 | 10,56 | -4,00% | 5.521.973,00 |
| 13.01.2025 | 11,00 | 11,05 | 10,44 | 11,00 | -3,34% | 7.196.976,00 |
| 10.01.2025 | 12,00 | 12,25 | 11,33 | 11,38 | -6,95% | 8.919.026,00 |
| 08.01.2025 | 13,91 | 14,05 | 11,87 | 12,23 | -14,65% | 15.986.828,00 |
| 07.01.2025 | 14,15 | 16,20 | 14,04 | 14,33 | 15,01% | 21.674.163,00 |
| 06.01.2025 | 12,97 | 13,03 | 12,20 | 12,46 | -1,58% | 7.770.618,00 |
| 03.01.2025 | 12,03 | 12,75 | 11,80 | 12,66 | 4,54% | 5.991.794,00 |
| 02.01.2025 | 11,02 | 12,17 | 10,92 | 12,11 | 11,41% | 8.555.479,00 |
| 31.12.2024 | 11,12 | 11,17 | 10,49 | 10,87 | -1,18% | 5.240.937,00 |
| 30.12.2024 | 10,99 | 11,14 | 10,41 | 11,00 | -2,48% | 4.523.265,00 |
| 27.12.2024 | 11,24 | 11,35 | 10,81 | 11,28 | -1,23% | 5.037.773,00 |
| 26.12.2024 | 10,01 | 11,47 | 9,84 | 11,42 | 13,29% | 7.171.370,00 |
| 24.12.2024 | 10,02 | 10,33 | 9,70 | 10,08 | 0,70% | 2.354.459,00 |
| 23.12.2024 | 9,75 | 10,26 | 9,60 | 10,01 | 2,88% | 5.916.955,00 |
| 20.12.2024 | 8,35 | 10,08 | 8,35 | 9,73 | 21,17% | 16.266.252,00 |
| 19.12.2024 | 8,38 | 8,47 | 7,99 | 8,03 | -1,11% | 4.153.969,00 |
| 18.12.2024 | 8,64 | 9,35 | 7,99 | 8,12 | -6,13% | 6.139.582,00 |
| 17.12.2024 | 8,44 | 8,78 | 8,24 | 8,65 | 2,73% | 4.951.906,00 |
| 16.12.2024 | 8,29 | 8,65 | 7,54 | 8,42 | -6,24% | 18.932.806,00 |
| 13.12.2024 | 9,10 | 9,28 | 8,95 | 8,98 | -1,32% | 3.029.670,00 |
| 12.12.2024 | 9,30 | 9,49 | 9,07 | 9,10 | -2,99% | 3.288.545,00 |
| 11.12.2024 | 9,50 | 9,61 | 9,07 | 9,38 | 0,43% | 3.741.482,00 |
| 10.12.2024 | 9,62 | 9,72 | 9,23 | 9,34 | -5,27% | 3.673.957,00 |
| 09.12.2024 | 9,72 | 10,39 | 9,60 | 9,86 | 3,14% | 5.055.831,00 |
| 06.12.2024 | 9,48 | 9,84 | 9,40 | 9,56 | 2,80% | 2.852.541,00 |
| 05.12.2024 | 10,08 | 10,37 | 9,29 | 9,30 | -7,65% | 5.347.027,00 |
| 04.12.2024 | 9,89 | 10,20 | 9,78 | 10,07 | 1,82% | 3.088.338,00 |
| 03.12.2024 | 10,00 | 10,28 | 9,54 | 9,89 | -3,13% | 4.939.021,00 |
| 02.12.2024 | 9,28 | 11,10 | 9,27 | 10,21 | 10,38% | 12.225.159,00 |
| 29.11.2024 | 9,25 | 9,46 | 9,23 | 9,25 | 0,22% | 2.579.375,00 |
| 27.11.2024 | 9,42 | 9,44 | 9,04 | 9,23 | 0,11% | 2.514.373,00 |
| 26.11.2024 | 9,35 | 9,43 | 9,09 | 9,22 | -3,25% | 4.262.405,00 |
| 25.11.2024 | 9,65 | 9,86 | 9,32 | 9,53 | 1,06% | 4.759.099,00 |
| 22.11.2024 | 9,10 | 9,49 | 9,08 | 9,43 | 3,63% | 3.642.692,00 |
| 21.11.2024 | 9,08 | 9,41 | 8,71 | 9,10 | 1,00% | 4.056.387,00 |
| 20.11.2024 | 8,83 | 9,25 | 8,77 | 9,01 | 0,90% | 4.024.387,00 |
| 19.11.2024 | 8,40 | 8,98 | 8,39 | 8,93 | 4,32% | 3.178.299,00 |
| 18.11.2024 | 8,62 | 8,93 | 8,45 | 8,56 | 0,94% | 4.767.405,00 |
| 15.11.2024 | 8,81 | 8,83 | 8,43 | 8,48 | -4,18% | 4.403.857,00 |
| 14.11.2024 | 8,84 | 9,31 | 8,74 | 8,85 | 1,14% | 5.283.481,00 |
| 13.11.2024 | 9,26 | 9,52 | 8,54 | 8,75 | -5,10% | 6.031.168,00 |
| 12.11.2024 | 9,82 | 9,85 | 9,12 | 9,22 | -7,71% | 5.056.302,00 |
| 11.11.2024 | 9,63 | 10,17 | 9,16 | 9,99 | 6,50% | 6.941.750,00 |
| 08.11.2024 | 8,90 | 9,42 | 8,83 | 9,38 | 4,92% | 4.559.551,00 |
| 07.11.2024 | 9,17 | 9,39 | 8,93 | 8,94 | -1,54% | 4.974.965,00 |
| 06.11.2024 | 9,31 | 9,41 | 8,68 | 9,08 | -0,66% | 6.414.644,00 |
| 05.11.2024 | 8,25 | 9,25 | 8,24 | 9,14 | 9,59% | 8.600.364,00 |