Envista Holdings Corp. NVST
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$23,16-0,31 (-1,32 %)
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 | $23,06 | -1,75 % | $23,39 | $23,54 | $22,82 | 1,04M |
| 2026-09-30 | $23,47 | +0,60 % | $23,52 | $23,63 | $23,26 | 2,01M |
| 2026-09-29 | $23,33 | -1,69 % | $23,61 | $23,97 | $23,13 | 2,99M |
| 2026-09-28 | $23,73 | -0,92 % | $23,88 | $24,05 | $23,64 | 2,57M |
| 2026-09-25 | $23,95 | -0,50 % | $24,02 | $24,19 | $23,77 | 3,25M |
| 2026-09-24 | $24,07 | +1,05 % | $23,80 | $24,13 | $23,60 | 2,54M |
| 2026-09-23 | $23,82 | -1,49 % | $24,12 | $24,39 | $23,81 | 2,41M |
| 2026-09-22 | $24,18 | +3,20 % | $23,82 | $24,48 | $23,56 | 4,04M |
| 2026-09-21 | $23,43 | +0,34 % | $23,68 | $23,68 | $23,21 | 3,54M |
| 2026-09-18 | $23,35 | -1,44 % | $23,34 | $23,73 | $23,10 | 5,64M |
| 2026-09-17 | $23,69 | -5,13 % | $25,15 | $25,28 | $23,67 | 4,65M |
| 2026-09-16 | $24,97 | +0,97 % | $24,92 | $25,51 | $24,77 | 3,56M |
| 2026-09-15 | $24,73 | -4,11 % | $25,08 | $25,99 | $24,71 | 4,75M |
| 2026-09-14 | $25,79 | +0,94 % | $25,59 | $25,93 | $25,25 | 2,48M |
| 2026-09-11 | $25,55 | -1,24 % | $26,32 | $26,32 | $25,22 | 3,99M |
| 2026-09-10 | $25,87 | -2,08 % | $26,13 | $26,41 | $25,74 | 2,22M |
| 2026-09-09 | $26,42 | -1,45 % | $26,60 | $26,96 | $26,36 | 1,89M |
| 2026-09-08 | $26,81 | -1,72 % | $27,10 | $27,35 | $26,67 | 2,48M |
| 2026-09-04 | $27,28 | -1,12 % | $27,30 | $27,51 | $27,01 | 1,68M |
| 2026-09-03 | $27,59 | +0,73 % | $28,27 | $28,27 | $27,20 | 2,33M |
| 2026-09-02 | $27,39 | +2,82 % | $26,72 | $27,64 | $26,65 | 1,76M |
| 2026-09-01 | $26,64 | -1,84 % | $27,21 | $27,61 | $26,59 | 2,17M |
| 2026-08-31 | $27,14 | +0,04 % | $26,88 | $27,29 | $26,69 | 1,48M |
| 2026-08-28 | $27,13 | -1,13 % | $27,41 | $27,56 | $27,08 | 1,21M |
| 2026-08-27 | $27,44 | -1,29 % | $27,72 | $27,99 | $27,35 | 1,45M |
| 2026-08-26 | $27,80 | +1,20 % | $27,41 | $28,11 | $27,33 | 1,52M |
| 2026-08-25 | $27,47 | +0,48 % | $27,22 | $27,58 | $26,68 | 2,54M |
| 2026-08-24 | $27,34 | +0,51 % | $27,21 | $28,01 | $27,10 | 1,79M |
| 2026-08-21 | $27,20 | +1,00 % | $27,00 | $27,24 | $26,78 | 2,01M |
| 2026-08-20 | $26,93 | -2,36 % | $27,25 | $27,67 | $26,92 | 1,92M |
| 2026-08-19 | $27,58 | -0,86 % | $28,09 | $28,87 | $27,50 | 3,21M |
| 2026-08-18 | $27,82 | +0,65 % | $27,77 | $28,49 | $27,50 | 2,82M |
| 2026-08-17 | $27,64 | -1,53 % | $27,66 | $27,98 | $27,34 | 2,84M |
| 2026-08-14 | $28,07 | -0,04 % | $28,00 | $28,42 | $27,92 | 2,53M |
| 2026-08-13 | $28,08 | -2,19 % | $28,90 | $29,00 | $27,87 | 2,65M |
| 2026-08-12 | $28,71 | +0,67 % | $28,26 | $28,90 | $28,01 | 2,53M |
| 2026-08-11 | $28,52 | +1,17 % | $28,12 | $28,99 | $27,91 | 2,64M |
| 2026-08-10 | $28,19 | +0,14 % | $27,76 | $28,36 | $27,60 | 3,07M |
| 2026-08-07 | $28,15 | +2,81 % | $27,60 | $28,53 | $27,40 | 4,07M |
| 2026-08-06 | $27,38 | -4,37 % | $28,70 | $28,70 | $27,12 | 6,02M |
| 2026-08-05 | $28,63 | +2,40 % | $27,97 | $28,68 | $27,66 | 7,00M |
| 2026-08-04 | $27,96 | +2,16 % | $27,44 | $28,00 | $27,32 | 3,18M |
| 2026-08-03 | $27,37 | +0,22 % | $27,57 | $27,97 | $27,09 | 3,02M |
| 2026-07-31 | $27,31 | -1,69 % | $27,68 | $27,68 | $26,85 | 3,16M |
| 2026-07-30 | $27,78 | -2,08 % | $28,00 | $28,74 | $27,67 | 2,57M |
| 2026-07-29 | $28,37 | +5,23 % | $27,99 | $28,84 | $27,66 | 6,05M |
| 2026-07-28 | $26,96 | +1,20 % | $26,81 | $27,41 | $26,74 | 2,39M |
| 2026-07-27 | $26,64 | +1,18 % | $26,57 | $26,80 | $26,35 | 2,04M |
| 2026-07-24 | $26,33 | +0,61 % | $26,23 | $26,76 | $26,15 | 1,86M |
| 2026-07-23 | $26,17 | -0,98 % | $26,24 | $26,55 | $25,76 | 2,74M |
| 2026-07-22 | $26,43 | -1,86 % | $26,92 | $27,09 | $26,33 | 1,93M |
| 2026-07-21 | $26,93 | +1,32 % | $26,50 | $27,02 | $26,46 | 1,72M |
| 2026-07-20 | $26,58 | -0,60 % | $26,78 | $27,00 | $26,50 | 1,72M |
| 2026-07-17 | $26,74 | -0,93 % | $26,71 | $27,31 | $26,61 | 1,79M |
| 2026-07-16 | $26,99 | +1,05 % | $26,67 | $27,37 | $26,65 | 2,77M |
| 2026-07-15 | $26,71 | +2,30 % | $26,09 | $26,88 | $26,09 | 1,78M |
| 2026-07-14 | $26,11 | -0,42 % | $26,04 | $26,24 | $25,52 | 2,38M |
| 2026-07-13 | $26,22 | +1,20 % | $25,92 | $26,45 | $25,78 | 2,77M |
| 2026-07-10 | $25,91 | +0,58 % | $25,81 | $26,19 | $25,22 | 3,76M |
| 2026-07-09 | $25,76 | +0,08 % | $25,79 | $26,15 | $25,50 | 5,03M |
| 2026-07-08 | $25,74 | -5,12 % | $26,76 | $27,03 | $25,27 | 3,30M |
| 2026-07-07 | $27,13 | -1,38 % | $27,74 | $27,75 | $26,96 | 1,68M |
| 2026-07-06 | $27,51 | -0,43 % | $27,63 | $27,90 | $27,19 | 2,15M |
| 2026-07-02 | $27,63 | +1,69 % | $27,48 | $27,65 | $26,93 | 1,83M |
| 2026-07-01 | $27,17 | +3,11 % | $26,34 | $27,42 | $26,34 | 3,16M |
| 2026-06-30 | $26,35 | -2,48 % | $26,75 | $26,75 | $25,96 | 3,18M |
| 2026-06-29 | $27,02 | +0,22 % | $26,94 | $27,02 | $26,66 | 2,52M |
| 2026-06-26 | $26,96 | +1,20 % | $26,51 | $27,00 | $26,35 | 3,30M |
| 2026-06-25 | $26,64 | +2,30 % | $26,31 | $26,99 | $26,16 | 2,05M |
| 2026-06-24 | $26,04 | +3,09 % | $25,56 | $26,21 | $25,56 | 2,35M |
| 2026-06-23 | $25,26 | -0,98 % | $25,29 | $25,67 | $25,18 | 1,93M |
| 2026-06-22 | $25,51 | -1,54 % | $25,75 | $26,02 | $25,45 | 2,42M |
| 2026-06-18 | $25,91 | +4,22 % | $25,30 | $26,04 | $25,15 | 3,90M |
| 2026-06-17 | $24,86 | +0,44 % | $24,86 | $26,20 | $24,70 | 3,91M |
| 2026-06-16 | $24,75 | +0,28 % | $24,80 | $24,92 | $24,52 | 1,63M |
| 2026-06-15 | $24,68 | +0,33 % | $25,03 | $25,67 | $24,65 | 2,07M |
| 2026-06-12 | $24,60 | +0,41 % | $24,56 | $24,76 | $24,18 | 2,49M |
| 2026-06-11 | $24,50 | +1,83 % | $24,16 | $24,52 | $23,81 | 2,35M |
| 2026-06-10 | $24,06 | -2,16 % | $24,25 | $24,72 | $23,97 | 2,64M |
| 2026-06-09 | $24,59 | +4,91 % | $23,73 | $25,03 | $23,69 | 2,88M |
| 2026-06-08 | $23,44 | +1,47 % | $23,06 | $23,59 | $22,92 | 3,33M |
| 2026-06-05 | $23,10 | +1,01 % | $22,71 | $23,12 | $22,71 | 2,75M |
| 2026-06-04 | $22,87 | +2,10 % | $22,66 | $23,07 | $22,44 | 2,78M |
| 2026-06-03 | $22,40 | -2,35 % | $22,84 | $23,11 | $22,35 | 2,50M |
| 2026-06-02 | $22,94 | -1,84 % | $23,26 | $23,51 | $22,90 | 1,63M |
| 2026-06-01 | $23,37 | -0,76 % | $23,21 | $23,53 | $22,54 | 3,33M |
| 2026-05-29 | $23,55 | -0,51 % | $23,64 | $23,93 | $23,44 | 4,52M |
| 2026-05-28 | $23,67 | +1,54 % | $23,10 | $23,87 | $22,95 | 2,82M |
| 2026-05-27 | $23,31 | -0,81 % | $23,72 | $23,77 | $23,26 | 2,58M |
| 2026-05-26 | $23,50 | +0,30 % | $23,43 | $23,78 | $23,42 | 4,64M |