26,355€
3,08%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 26,08 | 26,74 | 25,90 | 26,29 | 2,83% | 1.629,00 |
| 05.11.2026 | 28,11 | 29,39 | 24,86 | 25,57 | -10,70% | 7.897,00 |
| 04.11.2026 | 28,42 | 30,45 | 27,35 | 28,63 | 4,97% | 7.495,00 |
| 03.11.2026 | 25,19 | 27,52 | 24,94 | 27,28 | 9,06% | 4.492,00 |
| 02.11.2026 | 23,15 | 25,77 | 23,04 | 25,01 | 8,76% | 7.427,00 |
| 30.10.2026 | 22,45 | 23,02 | 22,09 | 23,00 | 1,63% | 2.290,00 |
| 29.10.2026 | 22,31 | 23,20 | 21,74 | 22,63 | 1,17% | 4.608,00 |
| 28.10.2026 | 22,91 | 23,26 | 20,61 | 22,37 | -0,84% | 12.929,00 |
| 27.10.2026 | 27,01 | 28,58 | 22,47 | 22,56 | -16,82% | 9.719,00 |
| 26.10.2026 | 28,32 | 28,46 | 26,70 | 27,12 | -3,93% | 2.529,00 |
| 23.10.2026 | 27,92 | 28,58 | 27,63 | 28,22 | 1,16% | 1.246,00 |
| 22.10.2026 | 27,99 | 28,55 | 27,50 | 27,90 | -2,08% | 1.542,00 |
| 21.10.2026 | 28,99 | 29,24 | 28,18 | 28,49 | -0,73% | 5.696,00 |
| 20.10.2026 | 27,14 | 28,73 | 26,61 | 28,70 | 5,22% | 5.842,00 |
| 19.10.2026 | 27,69 | 27,89 | 26,55 | 27,28 | 0,31% | 4.086,00 |
| 16.10.2026 | 27,42 | 28,22 | 27,04 | 27,19 | -0,78% | 2.423,00 |
| 15.10.2026 | 27,26 | 27,51 | 27,20 | 27,41 | 4,47% | 58,00 |
| 14.10.2026 | 28,67 | 29,02 | 25,96 | 26,23 | -8,26% | 7.827,00 |
| 13.10.2026 | 28,02 | 28,87 | 27,52 | 28,60 | 1,26% | 2.619,00 |
| 12.10.2026 | 29,31 | 29,72 | 28,10 | 28,24 | -3,38% | 1.118,00 |
| 09.10.2026 | 29,43 | 29,87 | 28,54 | 29,23 | -0,24% | 1.022,00 |
| 08.10.2026 | 29,80 | 29,82 | 28,21 | 29,30 | -2,08% | 2.220,00 |
| 07.10.2026 | 30,17 | 30,30 | 29,08 | 29,92 | -0,64% | 3.341,00 |
| 06.10.2026 | 29,79 | 30,34 | 29,36 | 30,11 | 1,22% | 3.266,00 |
| 05.10.2026 | 29,89 | 30,05 | 28,58 | 29,75 | -0,05% | 1.978,00 |
| 02.10.2026 | 29,39 | 30,35 | 29,26 | 29,76 | 1,85% | 2.454,00 |
| 01.10.2026 | 29,54 | 29,59 | 28,00 | 29,22 | 0,34% | 4.706,00 |
| 30.09.2026 | 28,13 | 29,83 | 27,83 | 29,13 | 3,47% | 5.656,00 |
| 29.09.2026 | 27,24 | 28,23 | 26,94 | 28,15 | 3,15% | 8.947,00 |
| 28.09.2026 | 28,25 | 28,44 | 27,17 | 27,29 | -4,22% | 4.733,00 |
| 25.09.2026 | 28,96 | 29,25 | 28,40 | 28,49 | -0,80% | 1.939,00 |
| 24.09.2026 | 28,97 | 29,19 | 27,74 | 28,72 | -1,16% | 3.219,00 |
| 23.09.2026 | 30,19 | 30,40 | 28,75 | 29,06 | -3,43% | 4.600,00 |
| 22.09.2026 | 30,36 | 30,85 | 29,75 | 30,09 | -0,73% | 4.757,00 |
| 21.09.2026 | 30,40 | 30,69 | 29,27 | 30,31 | 0,55% | 3.913,00 |
| 18.09.2026 | 31,51 | 31,80 | 29,83 | 30,14 | -3,92% | 6.226,00 |
| 17.09.2026 | 31,18 | 32,01 | 31,09 | 31,37 | 0,89% | 2.145,00 |
| 16.09.2026 | 31,90 | 32,23 | 30,46 | 31,10 | -2,28% | 2.155,00 |
| 15.09.2026 | 31,71 | 32,22 | 31,09 | 31,82 | 0,27% | 1.715,00 |
| 14.09.2026 | 31,08 | 32,49 | 30,58 | 31,73 | 1,19% | 2.660,00 |
| 11.09.2026 | 31,93 | 32,51 | 31,32 | 31,36 | -1,18% | 1.864,00 |
| 10.09.2026 | 31,61 | 32,86 | 29,84 | 31,74 | 0,56% | 4.322,00 |
| 09.09.2026 | 33,57 | 33,91 | 31,22 | 31,56 | -5,55% | 3.104,00 |
| 08.09.2026 | 31,40 | 33,74 | 31,24 | 33,41 | 8,55% | 10.425,00 |
| 07.09.2026 | 31,39 | 31,99 | 30,70 | 30,78 | -1,74% | 9.903,00 |
| 04.09.2026 | 31,30 | 31,85 | 30,68 | 31,32 | 0,45% | 2.255,00 |
| 03.09.2026 | 30,76 | 31,25 | 29,97 | 31,18 | 1,78% | 4.732,00 |
| 02.09.2026 | 30,72 | 31,10 | 29,73 | 30,64 | -0,08% | 4.557,00 |
| 01.09.2026 | 31,54 | 31,79 | 30,33 | 30,66 | -2,12% | 2.156,00 |
| 31.08.2026 | 32,20 | 32,25 | 30,98 | 31,33 | -2,65% | 3.630,00 |
| 28.08.2026 | 33,64 | 33,80 | 31,63 | 32,18 | -4,44% | 5.139,00 |
| 27.08.2026 | 33,37 | 34,20 | 32,48 | 33,68 | 1,80% | 3.544,00 |
| 26.08.2026 | 31,97 | 33,43 | 31,62 | 33,08 | 3,39% | 4.556,00 |
| 25.08.2026 | 32,05 | 32,56 | 31,51 | 31,99 | 0,41% | 2.549,00 |
| 24.08.2026 | 32,86 | 33,04 | 31,75 | 31,86 | -3,55% | 1.849,00 |
| 21.08.2026 | 33,12 | 34,09 | 32,20 | 33,04 | 0,55% | 2.259,00 |
| 20.08.2026 | 32,70 | 33,04 | 32,48 | 32,85 | -2,47% | 837,00 |
| 19.08.2026 | 32,28 | 33,73 | 32,24 | 33,69 | 9,45% | 3.139,00 |
| 05.05.2026 | 27,93 | 31,08 | 27,88 | 30,78 | 10,64% | 6.463,00 |
| 04.05.2026 | 28,94 | 29,19 | 27,27 | 27,82 | -1,21% | 2.791,00 |
| 30.04.2026 | 26,59 | 28,94 | 26,46 | 28,16 | 5,53% | 3.289,00 |
| 29.04.2026 | 26,21 | 29,24 | 25,58 | 26,68 | -3,39% | 8.944,00 |
| 28.04.2026 | 30,20 | 31,96 | 27,47 | 27,62 | -8,28% | 3.340,00 |
| 27.04.2026 | 30,61 | 30,94 | 29,35 | 30,11 | -1,34% | 1.789,00 |
| 24.04.2026 | 31,06 | 31,46 | 29,92 | 30,52 | -1,46% | 4.148,00 |
| 23.04.2026 | 29,84 | 31,24 | 29,61 | 30,97 | 2,21% | 4.386,00 |
| 22.04.2026 | 29,14 | 30,46 | 28,97 | 30,30 | 4,89% | 4.872,00 |
| 21.04.2026 | 29,00 | 30,60 | 28,54 | 28,89 | -0,20% | 6.954,00 |
| 20.04.2026 | 27,16 | 29,12 | 26,58 | 28,95 | 4,58% | 13.478,00 |
| 17.04.2026 | 27,08 | 28,23 | 27,03 | 27,68 | 2,10% | 6.617,00 |
| 16.04.2026 | 27,61 | 28,14 | 26,45 | 27,11 | -0,75% | 6.345,00 |
| 15.04.2026 | 27,21 | 28,68 | 26,93 | 27,32 | 0,91% | 10.172,00 |
| 14.04.2026 | 26,84 | 27,59 | 26,62 | 27,07 | 1,39% | 4.131,00 |
| 13.04.2026 | 26,34 | 27,50 | 26,34 | 26,70 | 0,25% | 2.869,00 |
| 10.04.2026 | 26,79 | 27,17 | 26,35 | 26,63 | -0,53% | 1.955,00 |
| 09.04.2026 | 27,83 | 27,95 | 26,37 | 26,77 | -4,12% | 3.152,00 |
| 08.04.2026 | 28,57 | 29,14 | 27,69 | 27,92 | 0,78% | 3.918,00 |
| 07.04.2026 | 29,00 | 29,47 | 26,88 | 27,71 | -8,49% | 6.303,00 |
| 02.04.2026 | 32,56 | 33,28 | 30,23 | 30,28 | -8,74% | 6.822,00 |
| 01.04.2026 | 33,10 | 33,35 | 32,49 | 33,18 | 1,89% | 2.628,00 |
| 31.03.2026 | 31,43 | 32,88 | 31,13 | 32,56 | 4,78% | 3.008,00 |
| 30.03.2026 | 32,77 | 33,50 | 30,74 | 31,08 | -5,39% | 2.267,00 |
| 27.03.2026 | 35,17 | 35,29 | 32,21 | 32,85 | -5,82% | 2.867,00 |
| 26.03.2026 | 36,70 | 36,79 | 34,70 | 34,87 | -5,24% | 1.446,00 |
| 25.03.2026 | 35,75 | 36,91 | 34,55 | 36,80 | 3,71% | 4.080,00 |
| 24.03.2026 | 35,08 | 35,82 | 34,75 | 35,48 | 1,07% | 2.341,00 |
| 23.03.2026 | 37,54 | 39,33 | 35,06 | 35,11 | -8,32% | 6.298,00 |
| 20.03.2026 | 38,57 | 40,62 | 37,64 | 38,29 | -0,71% | 5.794,00 |
| 19.03.2026 | 37,56 | 38,74 | 36,26 | 38,57 | 2,22% | 3.234,00 |
| 18.03.2026 | 39,11 | 39,72 | 37,05 | 37,73 | -2,44% | 2.693,00 |
| 17.03.2026 | 39,74 | 40,18 | 38,12 | 38,68 | -2,78% | 3.741,00 |
| 16.03.2026 | 38,86 | 40,17 | 38,52 | 39,78 | 3,22% | 2.690,00 |
| 13.03.2026 | 37,17 | 39,65 | 37,02 | 38,54 | 4,13% | 3.897,00 |
| 12.03.2026 | 37,02 | 37,52 | 36,12 | 37,01 | -1,15% | 1.727,00 |
| 11.03.2026 | 37,51 | 38,55 | 37,11 | 37,44 | -0,05% | 1.418,00 |
| 10.03.2026 | 35,06 | 37,66 | 34,90 | 37,46 | 6,70% | 1.565,00 |
| 09.03.2026 | 34,13 | 35,39 | 33,21 | 35,11 | 1,38% | 8.224,00 |
| 06.03.2026 | 35,85 | 36,01 | 34,21 | 34,63 | -1,95% | 2.821,00 |
| 05.03.2026 | 36,57 | 36,93 | 34,92 | 35,32 | -3,72% | 3.166,00 |
| 04.03.2026 | 36,70 | 37,64 | 36,25 | 36,68 | -1,39% | 1.572,00 |