Enviri Corporation NVRI
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$19,07-0,46 (-2,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,53 | +0,15 % | $19,64 | $19,84 | $19,29 | 390,40K |
| 2026-09-29 | $19,50 | +0,78 % | $19,22 | $19,69 | $19,17 | 510,90K |
| 2026-09-28 | $19,35 | +1,04 % | $18,94 | $19,63 | $18,85 | 299,10K |
| 2026-09-25 | $19,15 | -1,44 % | $19,35 | $19,49 | $18,92 | 278,40K |
| 2026-09-24 | $19,43 | 0,00 % | $19,31 | $19,87 | $19,17 | 247,40K |
| 2026-09-23 | $19,43 | -5,68 % | $20,64 | $20,65 | $19,30 | 545,50K |
| 2026-09-22 | $20,60 | -0,58 % | $20,76 | $21,36 | $20,59 | 170,80K |
| 2026-09-21 | $20,72 | +0,48 % | $20,85 | $21,19 | $20,50 | 176,00K |
| 2026-09-18 | $20,62 | +0,34 % | $20,50 | $20,83 | $20,35 | 441,60K |
| 2026-09-17 | $20,55 | +0,15 % | $21,29 | $21,29 | $20,47 | 220,70K |
| 2026-09-16 | $20,52 | -4,60 % | $21,48 | $21,73 | $20,27 | 556,90K |
| 2026-09-15 | $21,51 | -0,19 % | $21,50 | $21,94 | $21,15 | 226,80K |
| 2026-09-14 | $21,55 | -3,41 % | $22,09 | $22,18 | $21,52 | 419,50K |
| 2026-09-11 | $22,31 | +0,45 % | $22,62 | $23,22 | $22,11 | 199,20K |
| 2026-09-10 | $22,21 | -1,51 % | $22,51 | $22,92 | $22,04 | 254,30K |
| 2026-09-09 | $22,55 | -3,30 % | $22,98 | $23,13 | $22,16 | 200,00K |
| 2026-09-08 | $23,32 | +1,97 % | $22,89 | $23,46 | $22,50 | 336,00K |
| 2026-09-04 | $22,87 | -1,76 % | $23,09 | $23,26 | $22,77 | 222,30K |
| 2026-09-03 | $23,28 | +2,15 % | $23,09 | $23,46 | $22,68 | 321,00K |
| 2026-09-02 | $22,79 | +3,54 % | $22,26 | $22,85 | $22,15 | 253,40K |
| 2026-09-01 | $22,01 | -1,21 % | $22,05 | $22,48 | $21,98 | 314,70K |
| 2026-08-31 | $22,28 | 0,00 % | $22,12 | $22,52 | $22,00 | 289,40K |
| 2026-08-28 | $22,28 | -0,85 % | $22,66 | $22,86 | $21,99 | 245,30K |
| 2026-08-27 | $22,47 | -2,64 % | $23,11 | $23,61 | $22,31 | 615,10K |
| 2026-08-26 | $23,08 | +6,75 % | $21,61 | $23,14 | $21,33 | 780,80K |
| 2026-08-25 | $21,62 | +2,37 % | $21,11 | $21,82 | $21,10 | 181,50K |
| 2026-08-24 | $21,12 | +2,28 % | $20,80 | $21,25 | $20,66 | 156,10K |
| 2026-08-21 | $20,65 | +1,67 % | $20,36 | $20,87 | $20,04 | 158,90K |
| 2026-08-20 | $20,31 | -1,02 % | $20,35 | $20,36 | $19,80 | 246,90K |
| 2026-08-19 | $20,52 | +4,37 % | $20,10 | $20,73 | $20,10 | 367,80K |
| 2026-08-18 | $19,66 | -5,98 % | $20,86 | $21,02 | $19,36 | 485,70K |
| 2026-08-17 | $20,91 | +1,55 % | $20,43 | $20,99 | $20,29 | 363,00K |
| 2026-08-14 | $20,59 | +2,59 % | $20,12 | $20,87 | $20,06 | 477,20K |
| 2026-08-13 | $20,07 | -3,18 % | $20,68 | $21,20 | $19,97 | 372,50K |
| 2026-08-12 | $20,73 | +2,93 % | $20,20 | $20,85 | $19,56 | 577,70K |
| 2026-08-11 | $20,14 | -7,91 % | $22,50 | $23,70 | $20,07 | 1,05M |
| 2026-08-10 | $21,87 | -0,91 % | $22,09 | $22,59 | $21,18 | 429,70K |
| 2026-08-07 | $22,07 | -1,52 % | $22,68 | $22,69 | $22,01 | 238,70K |
| 2026-08-06 | $22,41 | -2,61 % | $23,10 | $23,35 | $22,20 | 247,10K |
| 2026-08-05 | $23,01 | -3,56 % | $24,20 | $24,20 | $22,89 | 181,60K |
| 2026-08-04 | $23,86 | +3,07 % | $22,98 | $24,07 | $22,98 | 312,30K |
| 2026-08-03 | $23,15 | +4,37 % | $22,62 | $23,43 | $22,42 | 350,10K |
| 2026-07-31 | $22,18 | -0,14 % | $22,50 | $22,67 | $21,93 | 159,70K |
| 2026-07-30 | $22,21 | +0,09 % | $22,38 | $22,65 | $21,85 | 205,60K |
| 2026-07-29 | $22,19 | +0,14 % | $22,18 | $23,09 | $21,99 | 279,10K |
| 2026-07-28 | $22,16 | +0,41 % | $22,31 | $22,34 | $21,50 | 1,11M |
| 2026-07-27 | $22,07 | -0,05 % | $22,22 | $22,52 | $22,07 | 312,00K |
| 2026-07-24 | $22,08 | -2,00 % | $22,88 | $22,89 | $22,08 | 215,00K |
| 2026-07-23 | $22,53 | -1,92 % | $22,78 | $22,92 | $22,10 | 204,90K |
| 2026-07-22 | $22,97 | +5,03 % | $21,76 | $22,98 | $21,72 | 722,00K |
| 2026-07-21 | $21,87 | -0,95 % | $22,33 | $22,97 | $21,52 | 322,90K |
| 2026-07-20 | $22,08 | -3,62 % | $23,15 | $23,56 | $22,06 | 555,80K |
| 2026-07-17 | $22,91 | +0,48 % | $22,61 | $23,55 | $22,36 | 230,50K |
| 2026-07-16 | $22,80 | +0,09 % | $22,85 | $23,34 | $22,67 | 745,00K |
| 2026-07-15 | $22,78 | +1,02 % | $22,49 | $23,09 | $22,28 | 265,50K |
| 2026-07-14 | $22,55 | -1,61 % | $23,08 | $23,39 | $22,35 | 230,50K |
| 2026-07-13 | $22,92 | -1,55 % | $23,42 | $23,44 | $22,87 | 179,50K |
| 2026-07-10 | $23,28 | +1,57 % | $22,78 | $23,48 | $22,61 | 232,00K |
| 2026-07-09 | $22,92 | +0,48 % | $22,69 | $23,00 | $22,33 | 417,40K |
| 2026-07-08 | $22,81 | +1,24 % | $22,82 | $23,10 | $22,06 | 547,80K |
| 2026-07-07 | $22,53 | -2,47 % | $23,22 | $23,50 | $22,10 | 437,60K |
| 2026-07-06 | $23,10 | +2,26 % | $22,37 | $23,29 | $22,34 | 896,80K |
| 2026-07-02 | $22,59 | -2,71 % | $23,48 | $23,56 | $22,37 | 596,50K |
| 2026-07-01 | $23,22 | +5,79 % | $21,90 | $23,27 | $21,85 | 729,10K |
| 2026-06-30 | $21,95 | +0,32 % | $21,96 | $22,20 | $21,58 | 226,90K |
| 2026-06-29 | $21,88 | -0,77 % | $22,05 | $22,23 | $21,37 | 278,40K |
| 2026-06-26 | $22,05 | +7,14 % | $20,58 | $22,13 | $20,27 | 1,07M |
| 2026-06-25 | $20,58 | -5,64 % | $21,62 | $22,04 | $20,52 | 456,10K |
| 2026-06-24 | $21,81 | -0,68 % | $22,03 | $22,26 | $21,45 | 298,20K |
| 2026-06-23 | $21,96 | +1,67 % | $21,40 | $22,12 | $21,28 | 292,50K |
| 2026-06-22 | $21,60 | -1,86 % | $22,13 | $22,20 | $21,23 | 475,90K |
| 2026-06-18 | $22,01 | +3,97 % | $21,38 | $22,14 | $20,73 | 507,50K |
| 2026-06-17 | $21,17 | +1,68 % | $20,95 | $21,45 | $20,85 | 400,40K |
| 2026-06-16 | $20,82 | +0,53 % | $20,78 | $21,17 | $20,57 | 277,80K |
| 2026-06-15 | $20,71 | -3,00 % | $21,50 | $21,91 | $20,51 | 262,60K |
| 2026-06-12 | $21,35 | +1,04 % | $20,97 | $21,74 | $20,97 | 250,10K |
| 2026-06-11 | $21,13 | +3,12 % | $21,06 | $21,72 | $20,74 | 486,80K |
| 2026-06-10 | $20,49 | -3,03 % | $21,05 | $21,46 | $20,19 | 617,40K |
| 2026-06-09 | $21,13 | +6,29 % | $19,62 | $21,37 | $19,62 | 846,30K |
| 2026-06-08 | $19,88 | +3,01 % | $19,60 | $20,40 | $19,37 | 733,60K |
| 2026-06-05 | $19,30 | -2,03 % | $19,37 | $19,80 | $18,75 | 677,60K |
| 2026-06-04 | $19,70 | +10,99 % | $18,02 | $19,76 | $18,02 | 964,30K |
| 2026-06-03 | $17,75 | -7,55 % | $19,02 | $19,80 | $17,62 | 1,96M |
| 2026-06-02 | $19,20 | +10,03 % | $18,45 | $21,41 | $17,35 | 793,50K |
| 2026-06-01 | $17,45 | -2,13 % | $18,24 | $18,24 | $17,37 | 69,60K |
| 2026-05-29 | $17,83 | -8,56 % | $19,03 | $19,03 | $17,17 | 327,10K |
| 2026-05-28 | $19,50 | -2,79 % | $16,08 | $19,50 | $15,51 | 151,00K |
| 2026-05-27 | $20,06 | +1,31 % | $19,76 | $20,23 | $19,64 | 4,55M |
| 2026-05-26 | $19,80 | +1,02 % | $19,67 | $20,27 | $19,39 | 20,02M |
| 2026-05-22 | $19,60 | -1,21 % | $19,64 | $19,69 | $19,13 | 2,26M |