Enovis Corporation ENOV
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$18,17+0,12 (+0,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18,13 | +0,44 % | $18,27 | $18,26 | $17,87 | 98,54K |
| 2026-10-01 | $18,05 | -1,20 % | $18,19 | $18,51 | $17,74 | 1,59M |
| 2026-09-30 | $18,27 | -1,03 % | $18,51 | $18,70 | $18,08 | 1,94M |
| 2026-09-29 | $18,46 | +1,65 % | $18,00 | $18,63 | $17,88 | 1,53M |
| 2026-09-28 | $18,16 | -1,63 % | $18,28 | $18,46 | $17,97 | 1,47M |
| 2026-09-25 | $18,46 | +1,04 % | $18,31 | $18,79 | $18,06 | 1,29M |
| 2026-09-24 | $18,27 | +0,16 % | $18,32 | $18,50 | $17,68 | 1,72M |
| 2026-09-23 | $18,24 | -0,82 % | $18,29 | $18,56 | $17,86 | 1,18M |
| 2026-09-22 | $18,39 | +1,94 % | $18,45 | $18,65 | $18,13 | 1,79M |
| 2026-09-21 | $18,04 | 0,00 % | $18,18 | $18,18 | $17,48 | 2,59M |
| 2026-09-18 | $18,04 | +1,35 % | $17,70 | $18,09 | $17,47 | 2,65M |
| 2026-09-17 | $17,80 | -4,61 % | $19,01 | $19,26 | $17,70 | 2,23M |
| 2026-09-16 | $18,66 | +4,01 % | $18,09 | $18,83 | $17,74 | 1,81M |
| 2026-09-15 | $17,94 | -1,54 % | $18,07 | $18,59 | $17,30 | 2,66M |
| 2026-09-14 | $18,22 | -5,50 % | $19,30 | $19,69 | $18,00 | 3,08M |
| 2026-09-11 | $19,28 | +4,73 % | $18,59 | $19,57 | $18,08 | 2,88M |
| 2026-09-10 | $18,41 | -3,26 % | $18,70 | $18,89 | $18,23 | 1,76M |
| 2026-09-09 | $19,03 | -4,75 % | $19,94 | $20,02 | $18,86 | 1,88M |
| 2026-09-08 | $19,98 | +7,65 % | $19,15 | $20,22 | $18,57 | 3,74M |
| 2026-09-04 | $18,56 | -4,33 % | $19,01 | $19,32 | $18,52 | 1,89M |
| 2026-09-03 | $19,40 | -3,96 % | $20,28 | $20,45 | $19,06 | 2,33M |
| 2026-09-02 | $20,20 | -1,61 % | $20,50 | $21,06 | $19,72 | 2,48M |
| 2026-09-01 | $20,53 | -16,51 % | $24,49 | $24,55 | $20,52 | 4,23M |
| 2026-08-31 | $24,59 | -1,24 % | $24,48 | $24,87 | $23,93 | 672,10K |
| 2026-08-28 | $24,90 | +0,28 % | $25,20 | $25,38 | $24,79 | 419,90K |
| 2026-08-27 | $24,83 | -1,66 % | $25,13 | $25,40 | $24,78 | 486,40K |
| 2026-08-26 | $25,25 | -1,29 % | $25,30 | $25,43 | $24,64 | 553,60K |
| 2026-08-25 | $25,58 | +1,47 % | $25,23 | $25,65 | $24,68 | 565,40K |
| 2026-08-24 | $25,21 | -3,26 % | $26,28 | $26,93 | $24,98 | 625,30K |
| 2026-08-21 | $26,06 | -0,46 % | $26,19 | $26,41 | $25,50 | 611,00K |
| 2026-08-20 | $26,18 | -1,21 % | $26,20 | $26,88 | $25,94 | 657,60K |
| 2026-08-19 | $26,50 | +3,35 % | $25,69 | $27,46 | $25,69 | 748,40K |
| 2026-08-18 | $25,64 | +3,64 % | $25,14 | $26,11 | $24,89 | 807,50K |
| 2026-08-17 | $24,74 | -5,07 % | $25,47 | $25,76 | $24,50 | 1,09M |
| 2026-08-14 | $26,06 | +1,56 % | $25,79 | $26,44 | $25,79 | 867,50K |
| 2026-08-13 | $25,66 | +3,93 % | $24,89 | $25,70 | $24,23 | 1,02M |
| 2026-08-12 | $24,69 | +0,37 % | $24,23 | $24,72 | $23,63 | 1,14M |
| 2026-08-11 | $24,60 | +1,49 % | $24,39 | $25,16 | $24,23 | 887,60K |
| 2026-08-10 | $24,24 | -8,91 % | $26,35 | $26,59 | $24,18 | 1,76M |
| 2026-08-07 | $26,61 | +1,14 % | $25,72 | $26,82 | $24,65 | 2,06M |
| 2026-08-06 | $26,31 | -12,82 % | $28,86 | $28,86 | $25,47 | 3,13M |
| 2026-08-05 | $30,18 | -2,20 % | $31,02 | $31,10 | $30,00 | 1,50M |
| 2026-08-04 | $30,86 | -1,78 % | $31,06 | $31,67 | $30,50 | 1,37M |
| 2026-08-03 | $31,42 | +7,79 % | $29,93 | $31,52 | $29,93 | 1,59M |
| 2026-07-31 | $29,15 | -0,51 % | $28,79 | $29,31 | $28,22 | 770,00K |
| 2026-07-30 | $29,30 | -3,17 % | $29,83 | $30,48 | $29,24 | 869,50K |
| 2026-07-29 | $30,26 | +2,51 % | $29,39 | $30,53 | $29,39 | 1,08M |
| 2026-07-28 | $29,52 | +4,50 % | $29,12 | $30,00 | $28,79 | 1,30M |
| 2026-07-27 | $28,25 | +4,51 % | $27,47 | $28,30 | $27,47 | 827,70K |
| 2026-07-24 | $27,03 | +3,72 % | $26,26 | $27,18 | $25,84 | 851,00K |
| 2026-07-23 | $26,06 | -1,85 % | $25,94 | $26,31 | $25,40 | 826,60K |
| 2026-07-22 | $26,55 | -2,03 % | $27,21 | $27,26 | $26,29 | 498,00K |
| 2026-07-21 | $27,10 | +0,97 % | $26,30 | $27,12 | $26,30 | 844,10K |
| 2026-07-20 | $26,84 | -0,85 % | $26,99 | $27,45 | $26,25 | 876,80K |
| 2026-07-17 | $27,07 | -3,56 % | $27,72 | $28,69 | $26,48 | 987,20K |
| 2026-07-16 | $28,07 | +9,69 % | $26,09 | $28,16 | $26,09 | 1,37M |
| 2026-07-15 | $25,59 | +3,81 % | $24,45 | $26,17 | $24,45 | 994,00K |
| 2026-07-14 | $24,65 | -6,10 % | $25,86 | $25,86 | $24,65 | 859,50K |
| 2026-07-13 | $26,25 | +1,94 % | $25,84 | $27,08 | $25,80 | 914,60K |
| 2026-07-10 | $25,75 | +2,10 % | $25,60 | $25,85 | $24,83 | 768,20K |
| 2026-07-09 | $25,22 | +6,73 % | $23,51 | $25,30 | $23,32 | 1,94M |
| 2026-07-08 | $23,63 | -7,41 % | $25,00 | $25,00 | $23,48 | 1,21M |
| 2026-07-07 | $25,52 | -1,47 % | $26,06 | $26,50 | $25,10 | 989,20K |
| 2026-07-06 | $25,90 | +15,11 % | $22,99 | $26,15 | $22,93 | 2,16M |
| 2026-07-02 | $22,50 | +12,28 % | $20,59 | $22,71 | $20,23 | 1,30M |
| 2026-07-01 | $20,04 | -3,19 % | $21,01 | $21,62 | $19,86 | 1,50M |
| 2026-06-30 | $20,70 | -5,99 % | $21,81 | $21,83 | $19,14 | 2,37M |
| 2026-06-29 | $22,02 | -3,04 % | $22,55 | $22,65 | $21,80 | 1,40M |
| 2026-06-26 | $22,71 | +3,18 % | $22,15 | $22,71 | $21,83 | 1,93M |
| 2026-06-25 | $22,01 | +2,95 % | $21,69 | $22,55 | $21,63 | 747,50K |
| 2026-06-24 | $21,38 | +1,09 % | $21,27 | $21,98 | $21,18 | 1,23M |
| 2026-06-23 | $21,15 | -0,70 % | $21,29 | $21,59 | $21,06 | 873,00K |
| 2026-06-22 | $21,30 | -3,05 % | $21,92 | $22,24 | $21,24 | 1,10M |
| 2026-06-18 | $21,97 | +5,37 % | $20,91 | $22,00 | $20,88 | 1,80M |
| 2026-06-17 | $20,85 | -3,38 % | $21,62 | $22,14 | $20,61 | 1,10M |
| 2026-06-16 | $21,58 | +2,86 % | $21,39 | $21,90 | $21,05 | 1,08M |
| 2026-06-15 | $20,98 | -3,76 % | $22,37 | $22,71 | $20,80 | 845,40K |
| 2026-06-12 | $21,80 | +3,22 % | $20,99 | $21,88 | $20,65 | 907,70K |
| 2026-06-11 | $21,12 | -3,87 % | $21,92 | $21,92 | $20,55 | 1,50M |
| 2026-06-10 | $21,97 | -8,31 % | $23,89 | $24,27 | $21,80 | 1,52M |
| 2026-06-09 | $23,96 | +1,18 % | $23,99 | $24,58 | $23,50 | 979,20K |
| 2026-06-08 | $23,68 | -0,42 % | $23,72 | $24,22 | $23,33 | 694,10K |
| 2026-06-05 | $23,78 | +4,02 % | $23,03 | $23,84 | $22,88 | 709,60K |
| 2026-06-04 | $22,86 | +6,03 % | $22,19 | $23,13 | $22,07 | 766,50K |
| 2026-06-03 | $21,56 | -1,73 % | $21,80 | $22,39 | $21,31 | 1,04M |
| 2026-06-02 | $21,94 | +1,11 % | $21,50 | $21,94 | $20,82 | 1,34M |
| 2026-06-01 | $21,70 | -4,32 % | $22,22 | $22,73 | $21,55 | 1,34M |
| 2026-05-29 | $22,68 | -1,56 % | $22,88 | $23,16 | $22,54 | 893,90K |
| 2026-05-28 | $23,04 | -0,30 % | $22,70 | $23,30 | $22,51 | 1,12M |
| 2026-05-27 | $23,11 | -4,82 % | $24,62 | $24,63 | $22,51 | 1,29M |