70,420$
-1,70%
Echtzeit-Aktienkurs Enviva
Bid:
Ask:
Aktienkurse zur Enviva Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2022 | 71,00 | 71,41 | 65,37 | 66,95 | -6,39% | 1.109.397,00 |
| 10.06.2022 | 70,57 | 71,71 | 69,19 | 71,52 | -0,43% | 369.432,00 |
| 09.06.2022 | 74,48 | 74,48 | 71,64 | 71,83 | -3,61% | 432.218,00 |
| 08.06.2022 | 76,28 | 76,71 | 74,33 | 74,52 | -2,66% | 301.793,00 |
| 07.06.2022 | 76,35 | 77,32 | 73,86 | 76,56 | -1,48% | 345.224,00 |
| 06.06.2022 | 79,29 | 79,49 | 76,36 | 77,71 | -0,28% | 275.674,00 |
| 03.06.2022 | 80,34 | 80,34 | 77,49 | 77,93 | -3,19% | 265.940,00 |
| 02.06.2022 | 75,91 | 80,65 | 75,53 | 80,50 | 5,68% | 441.471,00 |
| 01.06.2022 | 78,00 | 78,66 | 74,53 | 76,17 | -2,21% | 347.064,00 |
| 31.05.2022 | 78,48 | 79,38 | 76,38 | 77,89 | 0,01% | 1.079.395,00 |
| 27.05.2022 | 76,07 | 78,02 | 76,07 | 77,88 | 2,29% | 201.992,00 |
| 26.05.2022 | 76,32 | 77,89 | 75,24 | 76,14 | 0,71% | 190.742,00 |
| 25.05.2022 | 74,52 | 76,05 | 74,52 | 75,60 | 1,11% | 282.147,00 |
| 24.05.2022 | 73,84 | 75,41 | 72,72 | 74,77 | 1,01% | 335.312,00 |
| 23.05.2022 | 74,52 | 74,77 | 73,59 | 74,02 | -0,46% | 238.353,00 |
| 20.05.2022 | 73,59 | 74,54 | 72,57 | 74,36 | 2,24% | 373.320,00 |
| 19.05.2022 | 71,98 | 73,25 | 71,33 | 72,73 | -0,18% | 262.956,00 |
| 18.05.2022 | 74,03 | 74,67 | 71,99 | 72,86 | -2,54% | 264.918,00 |
| 17.05.2022 | 72,87 | 74,95 | 72,75 | 74,76 | 4,72% | 270.930,00 |
| 16.05.2022 | 67,28 | 71,62 | 67,28 | 71,39 | 5,86% | 260.021,00 |
| 13.05.2022 | 67,01 | 70,61 | 67,01 | 67,44 | 0,19% | 348.536,00 |
| 12.05.2022 | 65,50 | 69,27 | 64,05 | 67,31 | 3,17% | 566.201,00 |
| 11.05.2022 | 67,82 | 68,70 | 64,68 | 65,24 | -4,86% | 479.889,00 |
| 10.05.2022 | 74,19 | 75,71 | 68,05 | 68,57 | -7,09% | 790.342,00 |
| 09.05.2022 | 76,08 | 76,98 | 71,34 | 73,80 | -4,50% | 899.598,00 |
| 06.05.2022 | 78,69 | 79,27 | 75,02 | 77,28 | -2,19% | 665.884,00 |
| 05.05.2022 | 77,10 | 83,01 | 71,33 | 79,01 | -9,76% | 1.526.070,00 |
| 04.05.2022 | 87,76 | 88,04 | 84,94 | 87,56 | 0,30% | 309.401,00 |
| 03.05.2022 | 85,70 | 87,93 | 85,70 | 87,30 | 1,61% | 128.098,00 |
| 02.05.2022 | 83,89 | 86,72 | 83,56 | 85,92 | 1,87% | 212.943,00 |
| 29.04.2022 | 84,38 | 84,70 | 83,37 | 84,34 | 0,25% | 216.349,00 |
| 28.04.2022 | 86,07 | 86,07 | 82,81 | 84,13 | -1,54% | 218.194,00 |
| 27.04.2022 | 83,61 | 86,35 | 83,39 | 85,45 | 1,67% | 242.279,00 |
| 26.04.2022 | 84,81 | 85,73 | 83,24 | 84,05 | -1,18% | 315.332,00 |
| 25.04.2022 | 83,64 | 85,06 | 81,79 | 85,05 | -0,69% | 284.258,00 |
| 22.04.2022 | 85,29 | 87,00 | 84,73 | 85,64 | -0,23% | 169.680,00 |
| 21.04.2022 | 85,49 | 87,34 | 85,21 | 85,84 | 1,12% | 308.394,00 |
| 20.04.2022 | 89,89 | 91,00 | 84,42 | 84,89 | -5,30% | 445.641,00 |
| 19.04.2022 | 88,98 | 91,06 | 88,83 | 89,64 | 0,97% | 496.482,00 |
| 18.04.2022 | 87,98 | 89,42 | 87,48 | 88,78 | 1,22% | 462.888,00 |
| 14.04.2022 | 85,72 | 88,30 | 85,72 | 87,71 | 2,29% | 363.524,00 |
| 13.04.2022 | 84,34 | 86,47 | 84,13 | 85,75 | 2,03% | 322.830,00 |
| 12.04.2022 | 82,16 | 85,39 | 82,16 | 84,04 | 2,63% | 216.894,00 |
| 11.04.2022 | 82,00 | 83,00 | 81,07 | 81,89 | -0,61% | 256.113,00 |
| 08.04.2022 | 81,44 | 82,42 | 80,68 | 82,39 | 1,28% | 195.988,00 |
| 07.04.2022 | 81,64 | 81,96 | 80,66 | 81,35 | 0,43% | 240.529,00 |
| 06.04.2022 | 81,11 | 81,64 | 79,96 | 81,00 | -0,06% | 192.201,00 |
| 05.04.2022 | 80,05 | 82,81 | 80,05 | 81,05 | -0,42% | 361.910,00 |
| 04.04.2022 | 81,54 | 81,54 | 80,06 | 81,39 | 0,25% | 178.755,00 |
| 01.04.2022 | 79,15 | 81,59 | 79,15 | 81,19 | 2,58% | 344.082,00 |
| 31.03.2022 | 78,10 | 80,25 | 78,00 | 79,15 | 1,49% | 493.007,00 |
| 30.03.2022 | 77,40 | 79,37 | 76,87 | 77,99 | 0,80% | 293.039,00 |
| 29.03.2022 | 75,35 | 78,37 | 74,92 | 77,37 | 3,95% | 231.601,00 |
| 28.03.2022 | 78,14 | 78,82 | 74,04 | 74,43 | -4,98% | 236.416,00 |
| 25.03.2022 | 77,00 | 78,76 | 76,35 | 78,33 | 1,99% | 178.899,00 |
| 24.03.2022 | 77,24 | 78,48 | 76,21 | 76,80 | -0,19% | 133.372,00 |
| 23.03.2022 | 75,67 | 78,07 | 75,67 | 76,95 | 1,37% | 182.868,00 |
| 22.03.2022 | 77,51 | 77,73 | 74,85 | 75,91 | -1,91% | 704.218,00 |
| 21.03.2022 | 76,06 | 78,50 | 76,06 | 77,39 | 1,71% | 748.582,00 |
| 18.03.2022 | 78,07 | 80,07 | 76,02 | 76,09 | -2,24% | 2.671.808,00 |
| 17.03.2022 | 78,80 | 81,68 | 77,70 | 77,83 | -1,17% | 865.138,00 |
| 16.03.2022 | 78,12 | 81,53 | 77,80 | 78,75 | 1,00% | 1.029.961,00 |
| 15.03.2022 | 75,74 | 78,66 | 74,87 | 77,97 | 1,91% | 401.391,00 |
| 14.03.2022 | 76,03 | 79,22 | 75,37 | 76,51 | -0,26% | 522.136,00 |
| 11.03.2022 | 75,34 | 79,00 | 75,34 | 76,71 | 2,20% | 493.415,00 |
| 10.03.2022 | 71,94 | 75,49 | 71,55 | 75,06 | 5,10% | 453.566,00 |
| 09.03.2022 | 74,39 | 74,39 | 70,81 | 71,42 | -3,53% | 358.844,00 |
| 08.03.2022 | 73,50 | 76,44 | 72,54 | 74,03 | 0,83% | 480.422,00 |
| 07.03.2022 | 80,01 | 80,55 | 70,66 | 73,42 | -7,41% | 889.027,00 |
| 04.03.2022 | 76,59 | 79,51 | 75,69 | 79,30 | 3,01% | 468.497,00 |
| 03.03.2022 | 73,39 | 78,20 | 72,30 | 76,98 | 4,00% | 496.219,00 |
| 02.03.2022 | 69,31 | 74,39 | 69,31 | 74,02 | 6,15% | 252.426,00 |
| 01.03.2022 | 69,75 | 71,44 | 69,22 | 69,73 | 0,04% | 204.226,00 |
| 28.02.2022 | 70,74 | 72,54 | 69,36 | 69,70 | -0,61% | 257.332,00 |
| 25.02.2022 | 67,63 | 71,08 | 67,57 | 70,13 | 4,30% | 509.191,00 |
| 24.02.2022 | 67,64 | 68,50 | 66,46 | 67,24 | -1,81% | 238.800,00 |
| 23.02.2022 | 70,30 | 70,33 | 68,17 | 68,48 | -1,69% | 218.607,00 |
| 22.02.2022 | 69,04 | 70,32 | 68,87 | 69,66 | -0,20% | 188.298,00 |
| 18.02.2022 | 70,13 | 71,26 | 69,33 | 69,80 | -0,64% | 114.405,00 |
| 17.02.2022 | 71,06 | 72,40 | 70,01 | 70,25 | -1,36% | 160.427,00 |
| 16.02.2022 | 72,33 | 72,51 | 70,30 | 71,22 | -1,00% | 197.141,00 |
| 15.02.2022 | 70,88 | 72,51 | 69,65 | 71,94 | 2,39% | 232.001,00 |
| 14.02.2022 | 70,63 | 71,49 | 70,00 | 70,26 | -0,40% | 140.689,00 |
| 11.02.2022 | 69,28 | 72,44 | 69,28 | 70,54 | 0,87% | 169.851,00 |
| 10.02.2022 | 70,71 | 73,07 | 69,70 | 69,93 | -2,50% | 227.946,00 |
| 09.02.2022 | 70,49 | 71,91 | 69,51 | 71,72 | 2,62% | 188.420,00 |
| 08.02.2022 | 70,14 | 70,75 | 69,36 | 69,89 | -0,23% | 143.981,00 |
| 07.02.2022 | 69,44 | 70,71 | 69,00 | 70,05 | 0,89% | 150.662,00 |
| 04.02.2022 | 69,09 | 70,03 | 68,72 | 69,43 | -0,03% | 219.044,00 |
| 03.02.2022 | 71,39 | 71,75 | 69,31 | 69,45 | -2,42% | 121.919,00 |
| 02.02.2022 | 72,24 | 73,69 | 71,05 | 71,17 | -1,25% | 172.199,00 |
| 01.02.2022 | 69,79 | 72,42 | 69,17 | 72,07 | 2,99% | 373.191,00 |
| 31.01.2022 | 65,28 | 70,07 | 65,28 | 69,98 | 7,36% | 211.123,00 |
| 28.01.2022 | 64,35 | 65,36 | 61,04 | 65,18 | 1,01% | 513.028,00 |
| 27.01.2022 | 68,87 | 69,13 | 64,27 | 64,53 | -5,24% | 371.927,00 |
| 26.01.2022 | 69,74 | 71,12 | 67,86 | 68,10 | -1,89% | 247.624,00 |
| 25.01.2022 | 70,00 | 70,44 | 68,75 | 69,41 | -0,86% | 252.427,00 |
| 24.01.2022 | 72,66 | 73,00 | 68,01 | 70,01 | -4,79% | 533.578,00 |
| 21.01.2022 | 74,52 | 74,52 | 72,10 | 73,53 | -1,05% | 517.445,00 |
| 20.01.2022 | 71,56 | 75,46 | 71,01 | 74,31 | -0,89% | 1.336.539,00 |