Enovis Corporation ENOV
NYSE · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$18,17+0,12 (+%0,66)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |