Enovix Corporation ENVX
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,78-0,12 (-4,14 %)
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 | $2,78 | -4,14 % | $2,89 | $2,98 | $2,71 | 9,99M |
| 2026-09-30 | $2,90 | +5,45 % | $2,78 | $2,99 | $2,75 | 9,43M |
| 2026-09-29 | $2,75 | +7,63 % | $2,59 | $2,79 | $2,59 | 11,21M |
| 2026-09-28 | $2,56 | -10,98 % | $2,86 | $2,88 | $2,48 | 17,29M |
| 2026-09-25 | $2,87 | -3,04 % | $2,97 | $3,00 | $2,80 | 5,84M |
| 2026-09-24 | $2,96 | +0,68 % | $2,90 | $2,98 | $2,79 | 5,44M |
| 2026-09-23 | $2,94 | -3,76 % | $3,04 | $3,05 | $2,92 | 4,14M |
| 2026-09-22 | $3,06 | +2,52 % | $3,04 | $3,08 | $2,95 | 5,32M |
| 2026-09-21 | $2,98 | -0,33 % | $3,04 | $3,04 | $2,94 | 5,20M |
| 2026-09-18 | $2,99 | +1,70 % | $2,97 | $3,02 | $2,86 | 8,08M |
| 2026-09-17 | $2,94 | +0,68 % | $3,03 | $3,07 | $2,91 | 6,70M |
| 2026-09-16 | $2,92 | -2,01 % | $3,01 | $3,02 | $2,85 | 7,90M |
| 2026-09-15 | $2,98 | -1,32 % | $3,01 | $3,04 | $2,89 | 7,53M |
| 2026-09-14 | $3,02 | -2,58 % | $3,03 | $3,10 | $2,98 | 5,60M |
| 2026-09-11 | $3,10 | -1,27 % | $3,20 | $3,20 | $3,09 | 6,09M |
| 2026-09-10 | $3,14 | -0,63 % | $3,12 | $3,22 | $3,07 | 5,31M |
| 2026-09-09 | $3,16 | -8,93 % | $3,41 | $3,44 | $3,16 | 8,41M |
| 2026-09-08 | $3,47 | +4,52 % | $3,33 | $3,55 | $3,32 | 5,64M |
| 2026-09-04 | $3,32 | -1,48 % | $3,37 | $3,49 | $3,31 | 4,29M |
| 2026-09-03 | $3,37 | +1,20 % | $3,34 | $3,44 | $3,32 | 4,85M |
| 2026-09-02 | $3,33 | -0,60 % | $3,33 | $3,39 | $3,30 | 3,54M |
| 2026-09-01 | $3,35 | -0,89 % | $3,30 | $3,38 | $3,24 | 4,39M |
| 2026-08-31 | $3,38 | +0,60 % | $3,34 | $3,52 | $3,32 | 7,54M |
| 2026-08-28 | $3,36 | -6,41 % | $3,57 | $3,59 | $3,35 | 4,82M |
| 2026-08-27 | $3,59 | +5,59 % | $3,49 | $3,59 | $3,47 | 4,19M |
| 2026-08-26 | $3,40 | +0,59 % | $3,40 | $3,49 | $3,31 | 4,33M |
| 2026-08-25 | $3,38 | +3,36 % | $3,32 | $3,40 | $3,26 | 5,41M |
| 2026-08-24 | $3,27 | -3,25 % | $3,34 | $3,38 | $3,23 | 6,80M |
| 2026-08-21 | $3,38 | +3,36 % | $3,35 | $3,44 | $3,31 | 7,09M |
| 2026-08-20 | $3,27 | -3,82 % | $3,36 | $3,43 | $3,17 | 8,09M |
| 2026-08-19 | $3,40 | +8,45 % | $3,21 | $3,45 | $3,20 | 12,91M |
| 2026-08-18 | $3,13 | -12,80 % | $3,57 | $3,62 | $3,06 | 28,49M |
| 2026-08-17 | $3,60 | -18,11 % | $3,92 | $4,17 | $3,52 | 34,09M |
| 2026-08-14 | $4,39 | -0,90 % | $4,50 | $4,60 | $4,31 | 5,48M |
| 2026-08-13 | $4,43 | -6,34 % | $4,66 | $5,01 | $4,36 | 10,66M |
| 2026-08-12 | $4,73 | -2,07 % | $5,00 | $5,03 | $4,63 | 9,07M |
| 2026-08-11 | $4,83 | +4,09 % | $4,71 | $4,86 | $4,63 | 4,09M |
| 2026-08-10 | $4,64 | -1,28 % | $4,74 | $4,86 | $4,61 | 3,91M |
| 2026-08-07 | $4,70 | +10,33 % | $4,35 | $4,74 | $4,26 | 4,84M |
| 2026-08-06 | $4,26 | -0,70 % | $4,23 | $4,47 | $4,16 | 4,33M |
| 2026-08-05 | $4,29 | -2,50 % | $4,38 | $4,40 | $4,26 | 5,19M |
| 2026-08-04 | $4,40 | +4,27 % | $4,36 | $4,45 | $4,28 | 4,25M |
| 2026-08-03 | $4,22 | +3,18 % | $4,05 | $4,25 | $4,00 | 5,03M |
| 2026-07-31 | $4,09 | -2,15 % | $4,27 | $4,30 | $3,93 | 4,65M |
| 2026-07-30 | $4,18 | +13,59 % | $3,81 | $4,24 | $3,78 | 8,29M |
| 2026-07-29 | $3,68 | -7,30 % | $3,95 | $4,03 | $3,67 | 9,94M |
| 2026-07-28 | $3,97 | -6,15 % | $4,07 | $4,10 | $3,85 | 8,39M |
| 2026-07-27 | $4,23 | +7,09 % | $4,07 | $4,24 | $4,00 | 5,97M |
| 2026-07-24 | $3,95 | -8,99 % | $4,30 | $4,34 | $3,90 | 8,62M |
| 2026-07-23 | $4,34 | -7,26 % | $4,60 | $4,66 | $4,33 | 6,19M |
| 2026-07-22 | $4,68 | -3,01 % | $4,78 | $4,86 | $4,64 | 3,04M |
| 2026-07-21 | $4,82 | +5,58 % | $4,60 | $4,91 | $4,60 | 4,10M |
| 2026-07-20 | $4,57 | -3,18 % | $4,83 | $4,86 | $4,53 | 5,66M |
| 2026-07-17 | $4,72 | +0,43 % | $4,57 | $4,88 | $4,55 | 5,98M |
| 2026-07-16 | $4,70 | -8,02 % | $4,99 | $5,03 | $4,57 | 8,74M |
| 2026-07-15 | $5,11 | +0,99 % | $5,11 | $5,35 | $4,97 | 4,43M |
| 2026-07-14 | $5,06 | +2,22 % | $5,09 | $5,21 | $5,02 | 4,79M |
| 2026-07-13 | $4,95 | -4,81 % | $5,07 | $5,19 | $4,91 | 5,47M |
| 2026-07-10 | $5,20 | -3,70 % | $5,41 | $5,47 | $5,18 | 4,45M |
| 2026-07-09 | $5,40 | +5,37 % | $5,52 | $5,62 | $5,28 | 9,26M |
| 2026-07-08 | $5,13 | +2,81 % | $4,93 | $5,14 | $4,86 | 5,51M |
| 2026-07-07 | $4,99 | -11,30 % | $5,49 | $5,56 | $4,93 | 8,37M |
| 2026-07-06 | $5,62 | +4,85 % | $5,47 | $5,80 | $5,41 | 5,22M |
| 2026-07-02 | $5,36 | -8,38 % | $5,89 | $6,06 | $5,32 | 6,42M |
| 2026-07-01 | $5,85 | -3,62 % | $5,90 | $6,18 | $5,83 | 4,64M |
| 2026-06-30 | $6,07 | -0,49 % | $6,10 | $6,34 | $6,01 | 4,83M |
| 2026-06-29 | $6,10 | +2,52 % | $6,04 | $6,22 | $5,75 | 4,80M |
| 2026-06-26 | $5,95 | -1,65 % | $5,88 | $6,07 | $5,77 | 8,17M |
| 2026-06-25 | $6,05 | +1,85 % | $6,09 | $6,22 | $5,84 | 4,77M |
| 2026-06-24 | $5,94 | -6,16 % | $6,39 | $6,39 | $5,92 | 6,42M |
| 2026-06-23 | $6,33 | -10,21 % | $6,61 | $6,89 | $6,32 | 5,27M |
| 2026-06-22 | $7,05 | -0,42 % | $7,05 | $7,28 | $6,96 | 3,75M |
| 2026-06-18 | $7,08 | +5,83 % | $6,94 | $7,12 | $6,73 | 4,94M |
| 2026-06-17 | $6,69 | +0,90 % | $6,70 | $7,11 | $6,62 | 3,90M |
| 2026-06-16 | $6,63 | -6,36 % | $7,02 | $7,13 | $6,61 | 3,87M |
| 2026-06-15 | $7,08 | +6,31 % | $7,09 | $7,40 | $7,05 | 5,17M |
| 2026-06-12 | $6,66 | -0,60 % | $6,72 | $6,85 | $6,53 | 4,06M |
| 2026-06-11 | $6,70 | +6,69 % | $6,33 | $6,73 | $6,19 | 4,65M |
| 2026-06-10 | $6,28 | -6,96 % | $6,63 | $6,82 | $6,27 | 5,22M |
| 2026-06-09 | $6,75 | -7,79 % | $7,38 | $7,56 | $6,42 | 7,61M |
| 2026-06-08 | $7,32 | +0,55 % | $7,62 | $7,68 | $7,26 | 3,64M |
| 2026-06-05 | $7,28 | -12,92 % | $8,18 | $8,23 | $7,10 | 8,55M |
| 2026-06-04 | $8,36 | +1,58 % | $8,00 | $8,55 | $7,87 | 7,25M |
| 2026-06-03 | $8,23 | -4,52 % | $8,44 | $8,68 | $8,14 | 7,29M |
| 2026-06-02 | $8,62 | +0,47 % | $8,47 | $9,15 | $8,36 | 10,80M |
| 2026-06-01 | $8,58 | +7,52 % | $7,90 | $8,63 | $7,63 | 13,25M |
| 2026-05-29 | $7,98 | +4,31 % | $7,55 | $8,33 | $7,33 | 10,54M |
| 2026-05-28 | $7,65 | +2,00 % | $7,48 | $7,95 | $7,30 | 8,06M |
| 2026-05-27 | $7,50 | +3,45 % | $7,22 | $7,62 | $7,01 | 6,96M |
| 2026-05-26 | $7,25 | +8,53 % | $6,85 | $7,64 | $6,81 | 10,35M |