Enovix Corp (ENVX)

ENVX
🏛️ Vereinigte Staaten →
11.76
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.95 12.97 12.35 12.52 3.6M
2023-12-28 12.88 13.10 12.71 12.90 3.2M
2023-12-27 13.29 13.38 12.89 12.94 3.2M
2023-12-26 13.44 13.50 13.13 13.16 3.1M
2023-12-22 14.00 14.35 13.41 13.43 4.1M
2023-12-21 13.86 14.10 13.33 13.85 4.0M
2023-12-20 14.22 14.56 13.45 13.49 4.5M
2023-12-19 14.18 14.78 14.18 14.31 3.8M
2023-12-18 14.53 14.76 13.85 14.10 4.5M
2023-12-15 14.25 14.75 13.97 14.56 9.1M
2023-12-14 13.24 14.11 13.21 14.02 8.4M
2023-12-13 11.80 12.79 11.44 12.75 3.4M
2023-12-12 11.85 11.89 11.45 11.80 2.5M
2023-12-11 11.88 12.43 11.69 11.97 3.4M
2023-12-08 11.20 11.86 11.11 11.76 3.1M
2023-12-07 11.57 11.69 11.26 11.28 3.0M
2023-12-06 11.76 12.19 11.44 11.46 2.8M
2023-12-05 12.24 12.25 11.45 11.62 3.8M
2023-12-04 12.31 12.81 12.22 12.45 4.0M
2023-12-01 11.01 12.43 10.91 12.39 5.3M
2023-11-30 11.26 11.50 11.02 11.07 2.6M
2023-11-29 11.31 11.70 11.10 11.15 4.0M
2023-11-28 10.90 11.01 10.64 10.92 3.6M
2023-11-27 11.01 11.06 10.73 10.99 2.4M
2023-11-24 10.91 11.31 10.73 11.03 1.3M
2023-11-22 11.10 11.34 10.87 10.95 2.3M
2023-11-21 11.40 11.53 10.99 11.01 3.0M
2023-11-20 11.63 12.15 11.33 11.62 3.5M
2023-11-17 11.47 11.70 11.29 11.60 3.4M
2023-11-16 11.43 11.46 10.91 11.37 5.3M
2023-11-15 11.29 12.75 11.25 11.61 6.5M
2023-11-14 11.00 11.32 10.83 11.22 5.6M
2023-11-13 10.31 10.62 10.11 10.40 3.6M
2023-11-10 10.75 10.80 10.32 10.44 4.7M
2023-11-09 11.93 12.00 10.67 10.71 6.6M
2023-11-08 12.02 12.46 11.23 11.75 10.2M
2023-11-07 10.21 10.40 9.76 10.24 3.9M
2023-11-06 10.66 10.69 9.92 10.19 3.0M
2023-11-03 10.55 11.40 10.53 10.59 7.0M
2023-11-02 9.49 10.36 9.44 10.23 5.7M
2023-11-01 8.93 9.18 8.76 9.05 3.7M
2023-10-31 8.70 9.03 8.56 8.91 5.1M
2023-10-30 8.91 8.98 8.33 8.70 3.9M
2023-10-27 9.20 9.20 8.71 8.77 2.9M
2023-10-26 9.15 9.39 8.73 8.99 4.9M
2023-10-25 9.89 9.91 9.17 9.19 5.5M
2023-10-24 9.75 10.34 9.75 10.09 3.2M
2023-10-23 9.76 10.11 9.33 9.65 3.9M
2023-10-20 10.08 10.33 9.71 9.88 5.0M
2023-10-19 10.46 10.62 10.11 10.21 3.2M
2023-10-18 10.80 10.80 10.26 10.40 3.4M
2023-10-17 10.36 11.23 10.36 10.91 3.3M
2023-10-16 10.22 10.84 10.10 10.69 3.2M
2023-10-13 10.50 10.66 10.13 10.18 4.1M
2023-10-12 11.10 11.28 10.36 10.41 6.4M
2023-10-11 11.05 11.51 10.85 11.19 5.2M
2023-10-10 10.28 11.10 10.27 10.88 4.5M
2023-10-09 10.10 10.37 9.85 10.27 3.7M
2023-10-06 9.78 10.55 9.76 10.33 5.4M
2023-10-05 10.18 10.18 9.67 9.97 4.8M
2023-10-04 10.11 10.47 9.64 10.26 7.2M
2023-10-03 10.09 11.30 9.44 10.30 17.3M
2023-10-02 12.50 12.63 11.68 11.81 3.8M
2023-09-29 12.99 13.25 12.31 12.55 3.6M
2023-09-28 12.48 13.06 12.32 12.71 4.0M
2023-09-27 11.95 12.82 11.92 12.42 5.5M
2023-09-26 11.59 12.08 11.57 11.73 3.6M
2023-09-25 11.75 12.28 11.64 11.80 3.9M
2023-09-22 12.36 12.50 11.79 11.83 5.1M
2023-09-21 12.64 12.90 12.24 12.31 4.9M
2023-09-20 13.21 13.64 12.43 12.46 5.0M
2023-09-19 13.10 13.52 13.01 13.17 4.3M
2023-09-18 14.56 14.59 13.32 13.37 6.2M
2023-09-15 14.97 15.14 14.52 14.66 5.6M
2023-09-14 14.60 15.27 14.60 15.00 5.2M
2023-09-13 14.58 14.78 14.25 14.50 3.9M
2023-09-12 14.85 15.33 14.46 14.70 4.3M
2023-09-11 14.94 15.19 14.40 14.98 4.6M
2023-09-08 14.14 14.80 13.83 14.67 3.7M
2023-09-07 13.78 14.18 13.22 14.11 2.9M
2023-09-06 13.97 14.18 13.67 14.05 3.1M
2023-09-05 14.00 14.53 13.97 14.10 2.7M
2023-09-01 13.90 14.29 13.76 14.10 3.2M
2023-08-31 13.99 14.29 13.76 13.78 3.1M
2023-08-30 14.14 14.25 13.82 13.92 3.6M
2023-08-29 13.97 14.63 13.62 14.14 3.9M
2023-08-28 13.98 14.18 13.82 14.00 3.3M
2023-08-25 13.30 14.22 13.08 13.93 6.1M
2023-08-24 13.94 14.03 13.12 13.14 3.9M
2023-08-23 13.56 14.12 13.31 13.89 4.4M
2023-08-22 14.25 14.40 13.26 13.53 4.8M
2023-08-21 14.05 14.28 13.51 13.89 5.0M
2023-08-18 13.55 14.32 13.46 14.05 6.2M
2023-08-17 15.00 15.03 13.89 13.89 9.2M
2023-08-16 15.42 15.70 15.01 15.04 4.2M
2023-08-15 15.84 16.09 15.31 15.52 4.9M
2023-08-14 15.80 16.32 15.54 15.92 3.6M
2023-08-11 16.15 16.40 15.92 16.11 4.2M
2023-08-10 17.17 17.35 15.76 16.53 10.7M
2023-08-09 17.70 17.80 17.07 17.52 3.5M
2023-08-08 17.30 17.87 16.78 17.75 4.0M
2023-08-07 17.82 17.84 17.07 17.59 3.4M
2023-08-04 17.84 18.13 17.07 17.83 5.5M
2023-08-03 18.78 19.37 17.66 17.82 9.2M
2023-08-02 20.80 20.87 19.05 19.12 8.8M
2023-08-01 21.08 21.59 20.38 21.26 5.3M
2023-07-31 20.21 21.55 20.05 21.52 8.1M
2023-07-28 19.06 20.45 18.18 19.83 9.4M
2023-07-27 22.04 23.90 18.40 18.64 23.7M
2023-07-26 18.88 20.06 18.81 19.60 7.8M
2023-07-25 19.04 19.48 19.01 19.02 3.7M
2023-07-24 19.65 19.90 18.47 18.92 5.3M
2023-07-21 20.01 20.39 19.15 19.48 8.7M
2023-07-20 21.05 21.66 20.52 21.07 7.8M
2023-07-19 22.14 22.50 20.94 21.26 7.0M
2023-07-18 21.90 23.70 21.41 22.21 12.6M
2023-07-17 20.56 21.77 20.24 21.41 6.3M
2023-07-14 20.86 21.39 20.20 20.55 6.7M
2023-07-13 20.37 20.90 20.04 20.77 7.4M
2023-07-12 20.55 20.63 19.29 20.04 6.0M
2023-07-11 19.80 20.80 19.47 20.03 7.4M
2023-07-10 18.96 19.87 18.03 19.80 7.2M
2023-07-07 18.60 19.71 18.49 18.74 7.8M
2023-07-06 18.76 18.93 17.56 18.63 8.8M
2023-07-05 18.70 19.53 18.52 19.26 8.4M
2023-07-03 18.00 18.89 17.99 18.82 4.9M
2023-06-30 18.07 18.55 17.26 18.04 9.4M
2023-06-29 17.32 18.10 17.22 17.92 9.5M
2023-06-28 16.47 17.45 15.88 17.19 17.1M
2023-06-27 13.91 16.43 13.71 16.43 27.7M
2023-06-26 13.62 14.13 12.78 13.12 6.4M
2023-06-23 13.16 13.94 13.11 13.79 7.9M
2023-06-22 14.15 14.22 13.55 13.63 6.0M
2023-06-21 14.52 14.87 14.00 14.42 5.6M
2023-06-20 15.00 15.63 13.84 14.68 13.5M
2023-06-16 15.25 15.25 13.83 15.12 19.3M
2023-06-15 13.42 13.87 13.29 13.63 3.2M
2023-06-14 14.05 14.13 13.32 13.57 4.3M
2023-06-13 13.65 14.32 13.58 14.12 5.3M
2023-06-12 13.83 14.07 13.18 13.44 3.6M
2023-06-09 14.18 14.23 13.51 13.73 3.6M
2023-06-08 13.59 14.34 13.16 14.14 6.8M
2023-06-07 13.80 14.36 13.60 13.61 6.7M
2023-06-06 13.17 13.80 13.00 13.72 5.4M
2023-06-05 13.61 13.97 12.75 13.11 7.7M
2023-06-02 14.75 14.80 13.85 14.27 5.1M
2023-06-01 13.21 14.50 13.05 14.48 8.0M
2023-05-31 13.23 13.49 12.75 13.27 5.8M
2023-05-30 12.26 13.26 12.26 13.25 6.2M
2023-05-26 12.35 12.43 11.99 12.13 3.2M
2023-05-25 12.15 12.38 11.79 12.30 3.2M
2023-05-24 12.00 12.02 11.62 11.99 2.7M
2023-05-23 12.00 12.48 11.88 12.13 3.5M
2023-05-22 11.67 12.32 11.59 12.09 4.4M
2023-05-19 12.18 12.34 11.56 11.67 3.4M
2023-05-18 12.49 12.50 11.70 12.08 4.2M
2023-05-17 12.36 12.76 12.34 12.56 3.4M
2023-05-16 12.62 12.63 12.22 12.38 2.9M
2023-05-15 12.56 13.07 12.36 12.78 2.2M
2023-05-12 12.82 12.96 12.45 12.56 2.6M
2023-05-11 13.02 13.12 12.49 12.73 3.5M
2023-05-10 13.32 13.59 12.99 13.02 4.1M
2023-05-09 13.03 13.30 12.68 13.11 3.5M
2023-05-08 12.68 13.36 12.51 13.33 5.7M
2023-05-05 12.12 12.70 11.98 12.64 5.0M
2023-05-04 11.49 11.85 11.31 11.77 3.5M
2023-05-03 10.97 11.87 10.82 11.52 4.8M
2023-05-02 10.87 11.10 10.71 11.00 3.9M
2023-05-01 10.77 11.19 10.53 10.93 5.2M
2023-04-28 10.49 11.03 10.18 10.82 6.4M
2023-04-27 12.14 12.54 9.06 10.54 24.6M
2023-04-26 12.80 13.07 12.27 12.50 6.7M
2023-04-25 13.07 13.28 12.50 12.67 6.1M
2023-04-24 12.62 13.25 12.26 13.25 5.9M
2023-04-21 12.63 12.80 12.27 12.59 4.7M
2023-04-20 12.34 12.75 12.10 12.64 6.0M
2023-04-19 13.10 13.46 12.33 12.59 10.9M
2023-04-18 13.58 14.37 13.12 13.31 17.4M
2023-04-17 13.71 14.08 13.26 13.57 4.1M
2023-04-14 13.94 13.94 12.95 13.68 4.9M
2023-04-13 14.19 14.63 13.64 13.93 4.4M
2023-04-12 14.23 14.57 13.81 14.04 6.7M
2023-04-11 13.20 14.04 13.12 13.84 4.6M
2023-04-10 12.30 13.37 12.00 13.13 6.1M
2023-04-06 12.71 12.71 12.15 12.31 5.6M
2023-04-05 14.04 14.19 12.87 12.89 6.7M
2023-04-04 14.53 14.94 13.71 14.25 4.5M
2023-04-03 14.83 14.84 13.57 14.31 7.1M
2023-03-31 14.22 15.48 13.93 14.91 9.9M
2023-03-30 13.89 14.45 13.26 14.20 11.2M
2023-03-29 12.02 13.71 11.81 13.65 17.2M
2023-03-28 11.63 11.70 11.05 11.24 3.4M
2023-03-27 11.36 11.72 11.24 11.66 3.9M
2023-03-24 11.30 11.41 11.01 11.24 4.5M
2023-03-23 11.35 12.19 11.21 11.50 7.0M
2023-03-22 11.53 11.67 10.98 11.01 4.7M
2023-03-21 11.10 11.71 10.97 11.57 6.4M
2023-03-20 11.25 11.51 10.63 10.85 4.6M
2023-03-17 10.94 11.41 10.49 11.23 6.8M
2023-03-16 10.64 11.30 10.59 10.87 5.2M
2023-03-15 10.81 10.83 9.85 10.25 4.7M
2023-03-14 11.24 11.29 10.66 10.99 5.2M
2023-03-13 9.70 11.19 9.43 10.87 8.8M
2023-03-10 9.85 10.06 9.17 9.56 5.5M
2023-03-09 9.90 10.33 9.39 9.52 3.3M
2023-03-08 10.19 10.30 9.63 9.91 3.3M
2023-03-07 9.90 10.23 9.61 9.99 3.4M
2023-03-06 9.79 10.35 9.71 9.87 4.1M
2023-03-03 8.88 9.80 8.65 9.72 4.2M
2023-03-02 8.74 8.88 8.51 8.79 2.2M
2023-03-01 9.29 9.40 8.75 8.87 3.7M
2023-02-28 8.61 9.43 8.56 9.22 4.4M
2023-02-27 9.00 9.20 8.51 8.58 3.1M
2023-02-24 9.00 9.07 8.62 8.86 4.5M
2023-02-23 9.60 10.27 8.87 9.27 12.3M
2023-02-22 8.04 8.45 7.95 8.28 3.7M
2023-02-21 8.50 8.60 7.96 7.97 2.7M
2023-02-17 8.70 8.80 8.45 8.69 2.9M
2023-02-16 8.92 9.21 8.71 8.77 2.6M
2023-02-15 8.34 9.14 8.34 9.11 2.1M
2023-02-14 8.20 8.52 7.92 8.45 2.0M
2023-02-13 8.31 8.64 8.10 8.29 2.1M
2023-02-10 8.59 8.59 8.10 8.27 2.6M
2023-02-09 8.85 9.28 8.49 8.61 3.8M
2023-02-08 8.79 9.10 8.52 8.57 2.3M
2023-02-07 8.93 8.93 8.47 8.87 2.6M
2023-02-06 8.89 9.02 8.72 8.97 2.2M
2023-02-03 8.51 9.44 8.46 9.09 4.2M
2023-02-02 8.45 8.89 8.04 8.78 5.2M
2023-02-01 7.99 8.35 7.68 8.20 4.1M
2023-01-31 7.64 7.94 7.57 7.94 2.9M
2023-01-30 7.99 8.09 7.60 7.61 2.8M
2023-01-27 7.65 8.25 7.55 8.14 5.1M
2023-01-26 8.15 8.21 7.66 7.68 3.4M
2023-01-25 7.80 8.02 7.62 7.97 2.9M
2023-01-24 8.10 8.12 7.55 7.99 4.5M
2023-01-23 8.00 8.30 7.87 8.22 3.2M
2023-01-20 7.89 8.15 7.73 7.96 2.6M
2023-01-19 7.91 7.97 7.56 7.73 3.0M
2023-01-18 8.34 8.64 8.06 8.07 3.5M
2023-01-17 8.23 8.59 8.17 8.30 3.3M
2023-01-13 8.37 8.50 8.06 8.25 4.2M
2023-01-12 8.70 8.70 8.06 8.53 4.9M
2023-01-11 8.90 9.08 8.33 8.62 6.0M
2023-01-10 8.31 8.66 8.14 8.55 3.5M
2023-01-09 8.18 8.55 8.05 8.32 4.5M
2023-01-06 7.56 8.41 7.44 8.05 8.4M
2023-01-05 7.04 7.92 6.71 7.54 12.6M
2023-01-04 7.73 7.80 6.50 7.15 37.9M
2023-01-03 12.81 12.93 11.96 12.12 4.7M