Envela Corporation ELA
AMEX · Vereinigte Staaten · Einzelhandel
$12,19+0,11 (+0,91 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,19 | +0,91 % | $12,00 | $12,30 | $12,00 | 79,20K |
| 2026-09-30 | $12,08 | -3,05 % | $12,46 | $12,50 | $11,97 | 170,40K |
| 2026-09-29 | $12,46 | +1,80 % | $12,28 | $12,75 | $12,14 | 86,00K |
| 2026-09-28 | $12,24 | -2,39 % | $12,45 | $12,57 | $12,15 | 92,70K |
| 2026-09-25 | $12,54 | -0,63 % | $12,69 | $12,77 | $12,34 | 73,50K |
| 2026-09-24 | $12,62 | +1,28 % | $12,47 | $12,66 | $12,24 | 64,00K |
| 2026-09-23 | $12,46 | -2,96 % | $12,69 | $12,83 | $12,45 | 62,30K |
| 2026-09-22 | $12,84 | -0,85 % | $13,04 | $13,17 | $12,75 | 81,30K |
| 2026-09-21 | $12,95 | +3,93 % | $12,83 | $13,15 | $12,51 | 111,30K |
| 2026-09-18 | $12,46 | -8,85 % | $13,48 | $13,48 | $12,35 | 244,90K |
| 2026-09-17 | $13,67 | +6,63 % | $12,87 | $13,77 | $12,43 | 660,70K |
| 2026-09-16 | $12,82 | -1,38 % | $13,00 | $13,06 | $12,63 | 92,90K |
| 2026-09-15 | $13,00 | -1,66 % | $13,29 | $13,29 | $12,66 | 81,80K |
| 2026-09-14 | $13,22 | -1,78 % | $13,29 | $13,42 | $13,18 | 72,90K |
| 2026-09-11 | $13,46 | -1,54 % | $13,79 | $13,93 | $13,32 | 85,10K |
| 2026-09-10 | $13,67 | -2,01 % | $13,76 | $13,87 | $13,46 | 145,20K |
| 2026-09-09 | $13,95 | -0,78 % | $13,85 | $14,00 | $13,76 | 77,80K |
| 2026-09-08 | $14,06 | -0,07 % | $14,10 | $14,16 | $13,73 | 108,90K |
| 2026-09-04 | $14,07 | +2,40 % | $13,65 | $14,15 | $13,65 | 50,80K |
| 2026-09-03 | $13,74 | -0,15 % | $13,84 | $13,90 | $13,52 | 65,10K |
| 2026-09-02 | $13,76 | -0,43 % | $13,92 | $13,93 | $13,57 | 116,80K |
| 2026-09-01 | $13,82 | +0,14 % | $13,76 | $13,96 | $13,30 | 168,50K |
| 2026-08-31 | $13,80 | +0,07 % | $13,77 | $13,89 | $13,57 | 121,10K |
| 2026-08-28 | $13,79 | -1,01 % | $13,87 | $14,22 | $13,76 | 81,40K |
| 2026-08-27 | $13,93 | -1,90 % | $14,30 | $14,30 | $13,84 | 90,30K |
| 2026-08-26 | $14,20 | +0,92 % | $14,10 | $14,35 | $13,90 | 81,70K |
| 2026-08-25 | $14,07 | -0,57 % | $14,24 | $14,91 | $13,93 | 94,80K |
| 2026-08-24 | $14,15 | +0,14 % | $14,22 | $14,81 | $14,01 | 126,30K |
| 2026-08-21 | $14,13 | +0,21 % | $14,27 | $14,35 | $13,78 | 106,80K |
| 2026-08-20 | $14,10 | -6,00 % | $14,80 | $15,05 | $14,00 | 181,20K |
| 2026-08-19 | $15,00 | -3,85 % | $15,77 | $15,77 | $14,88 | 137,40K |
| 2026-08-18 | $15,60 | -1,39 % | $15,79 | $15,95 | $15,49 | 130,80K |
| 2026-08-17 | $15,82 | -1,31 % | $16,15 | $16,42 | $15,71 | 138,40K |
| 2026-08-14 | $16,03 | -0,93 % | $16,21 | $16,44 | $15,87 | 98,50K |
| 2026-08-13 | $16,18 | +0,19 % | $16,21 | $16,29 | $15,77 | 148,20K |
| 2026-08-12 | $16,15 | +0,44 % | $16,24 | $16,44 | $15,87 | 128,40K |
| 2026-08-11 | $16,08 | +0,12 % | $16,03 | $16,36 | $15,80 | 164,80K |
| 2026-08-10 | $16,06 | -6,52 % | $17,08 | $17,46 | $16,01 | 256,80K |
| 2026-08-07 | $17,18 | -4,71 % | $18,12 | $18,67 | $17,07 | 236,20K |
| 2026-08-06 | $18,03 | -14,99 % | $19,09 | $19,09 | $16,19 | 309,00K |
| 2026-08-05 | $21,21 | -3,28 % | $21,60 | $22,14 | $21,06 | 115,80K |
| 2026-08-04 | $21,93 | +2,67 % | $21,50 | $22,11 | $21,23 | 105,80K |
| 2026-08-03 | $21,36 | -1,48 % | $21,85 | $22,03 | $21,19 | 97,80K |
| 2026-07-31 | $21,68 | 0,00 % | $21,87 | $21,89 | $21,37 | 90,40K |
| 2026-07-30 | $21,68 | +2,17 % | $21,81 | $22,27 | $21,40 | 116,10K |
| 2026-07-29 | $21,22 | -0,79 % | $21,19 | $21,53 | $20,42 | 144,40K |
| 2026-07-28 | $21,39 | -0,28 % | $21,30 | $21,42 | $20,79 | 167,40K |
| 2026-07-27 | $21,45 | +3,87 % | $20,86 | $21,70 | $20,75 | 140,00K |
| 2026-07-24 | $20,65 | -1,10 % | $21,20 | $21,20 | $20,31 | 89,40K |
| 2026-07-23 | $20,88 | -2,16 % | $21,30 | $21,49 | $20,80 | 114,20K |
| 2026-07-22 | $21,34 | -0,61 % | $21,33 | $21,53 | $20,71 | 111,40K |
| 2026-07-21 | $21,47 | +3,87 % | $20,13 | $21,65 | $20,13 | 156,20K |
| 2026-07-20 | $20,67 | -1,85 % | $21,19 | $21,50 | $20,23 | 141,60K |
| 2026-07-17 | $21,06 | +0,38 % | $20,54 | $21,33 | $20,50 | 135,00K |
| 2026-07-16 | $20,98 | -3,05 % | $21,41 | $21,50 | $20,75 | 106,40K |
| 2026-07-15 | $21,64 | -3,05 % | $22,13 | $22,81 | $21,38 | 78,50K |
| 2026-07-14 | $22,32 | -0,31 % | $22,52 | $22,88 | $22,00 | 80,80K |
| 2026-07-13 | $22,39 | -0,93 % | $22,60 | $23,57 | $21,93 | 267,90K |
| 2026-07-10 | $22,60 | -0,35 % | $23,16 | $23,61 | $22,45 | 141,10K |
| 2026-07-09 | $22,68 | -3,49 % | $23,64 | $23,98 | $22,67 | 106,90K |
| 2026-07-08 | $23,50 | -0,17 % | $23,24 | $23,98 | $22,91 | 137,80K |
| 2026-07-07 | $23,54 | -6,36 % | $25,11 | $25,11 | $22,85 | 238,50K |
| 2026-07-06 | $25,14 | -1,64 % | $25,56 | $26,50 | $24,43 | 88,70K |
| 2026-07-02 | $25,56 | -5,05 % | $27,14 | $27,14 | $25,26 | 102,70K |
| 2026-07-01 | $26,92 | -6,79 % | $28,66 | $28,77 | $26,44 | 118,40K |
| 2026-06-30 | $28,88 | +0,91 % | $28,60 | $29,68 | $27,95 | 213,90K |
| 2026-06-29 | $28,62 | +2,99 % | $27,75 | $28,80 | $27,20 | 128,40K |
| 2026-06-26 | $27,79 | +5,91 % | $26,48 | $28,88 | $25,39 | 399,10K |
| 2026-06-25 | $26,24 | -1,65 % | $26,70 | $27,08 | $25,54 | 133,50K |
| 2026-06-24 | $26,68 | -0,48 % | $26,94 | $28,59 | $26,37 | 162,40K |
| 2026-06-23 | $26,81 | -2,62 % | $27,32 | $27,80 | $26,53 | 65,10K |
| 2026-06-22 | $27,53 | +0,18 % | $27,48 | $28,00 | $26,04 | 102,20K |
| 2026-06-18 | $27,48 | +4,01 % | $26,50 | $27,69 | $26,41 | 86,10K |
| 2026-06-17 | $26,42 | +1,93 % | $26,30 | $26,65 | $26,06 | 51,60K |
| 2026-06-16 | $25,92 | -3,86 % | $27,23 | $27,58 | $25,42 | 71,90K |
| 2026-06-15 | $26,96 | -1,25 % | $27,47 | $28,21 | $26,74 | 111,60K |
| 2026-06-12 | $27,30 | +2,02 % | $26,75 | $27,49 | $25,60 | 103,10K |
| 2026-06-11 | $26,76 | +5,85 % | $25,38 | $26,80 | $25,36 | 68,10K |
| 2026-06-10 | $25,28 | +1,65 % | $24,75 | $25,42 | $24,46 | 89,40K |
| 2026-06-09 | $24,87 | +5,83 % | $23,82 | $25,00 | $23,30 | 124,70K |
| 2026-06-08 | $23,50 | -0,17 % | $23,70 | $24,54 | $23,31 | 80,50K |
| 2026-06-05 | $23,54 | -5,12 % | $23,62 | $24,86 | $23,27 | 109,00K |
| 2026-06-04 | $24,81 | +2,82 % | $24,33 | $25,04 | $24,14 | 79,10K |
| 2026-06-03 | $24,13 | -2,07 % | $24,39 | $25,11 | $23,57 | 97,10K |
| 2026-06-02 | $24,64 | +2,71 % | $25,28 | $25,28 | $24,01 | 113,00K |
| 2026-06-01 | $23,99 | -5,77 % | $24,89 | $25,41 | $23,70 | 133,60K |
| 2026-05-29 | $25,46 | -7,45 % | $27,66 | $28,90 | $24,99 | 174,80K |
| 2026-05-28 | $27,51 | +2,65 % | $26,89 | $27,59 | $25,71 | 140,80K |
| 2026-05-27 | $26,80 | +4,52 % | $25,71 | $27,23 | $25,45 | 140,50K |
| 2026-05-26 | $25,64 | +7,51 % | $24,15 | $26,50 | $24,15 | 119,20K |