30,285€
0,30%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 37,74 | 37,74 | 36,19 | 37,20 | -2,67% | 3.098,00 |
| 02.03.2026 | 35,36 | 39,11 | 34,84 | 38,22 | 7,03% | 8.010,00 |
| 27.02.2026 | 38,78 | 39,04 | 34,81 | 35,71 | -7,89% | 8.353,00 |
| 26.02.2026 | 40,90 | 41,42 | 38,66 | 38,77 | -5,68% | 4.198,00 |
| 25.02.2026 | 41,86 | 44,13 | 40,94 | 41,11 | -1,06% | 1.782,00 |
| 24.02.2026 | 40,51 | 42,39 | 39,84 | 41,55 | 3,35% | 2.512,00 |
| 23.02.2026 | 38,75 | 40,24 | 38,39 | 40,20 | 1,83% | 3.052,00 |
| 20.02.2026 | 37,68 | 39,53 | 37,08 | 39,48 | 5,04% | 3.098,00 |
| 19.02.2026 | 39,20 | 39,28 | 37,08 | 37,58 | -3,76% | 3.700,00 |
| 18.02.2026 | 39,10 | 39,85 | 37,82 | 39,05 | 1,41% | 3.591,00 |
| 17.02.2026 | 36,69 | 38,99 | 36,44 | 38,51 | 4,91% | 2.391,00 |
| 16.02.2026 | 36,68 | 36,81 | 36,44 | 36,71 | 0,11% | 1.413,00 |
| 13.02.2026 | 37,24 | 37,79 | 36,29 | 36,67 | -1,40% | 1.077,00 |
| 12.02.2026 | 40,85 | 40,96 | 36,30 | 37,19 | -8,45% | 4.235,00 |
| 11.02.2026 | 42,47 | 43,63 | 39,73 | 40,62 | -3,89% | 14.410,00 |
| 10.02.2026 | 42,32 | 43,88 | 40,59 | 42,27 | 0,11% | 2.667,00 |
| 09.02.2026 | 42,38 | 42,72 | 39,95 | 42,22 | 0,21% | 2.623,00 |
| 06.02.2026 | 39,84 | 43,52 | 39,16 | 42,13 | 6,10% | 4.847,00 |
| 05.02.2026 | 43,26 | 43,93 | 39,10 | 39,71 | -9,49% | 7.245,00 |
| 04.02.2026 | 37,66 | 44,73 | 37,02 | 43,87 | 22,79% | 16.113,00 |
| 03.02.2026 | 31,12 | 35,81 | 30,43 | 35,73 | 15,33% | 9.743,00 |
| 02.02.2026 | 30,09 | 31,24 | 29,86 | 30,98 | -0,53% | 2.819,00 |
| 30.01.2026 | 31,59 | 32,58 | 30,79 | 31,15 | -2,28% | 2.149,00 |
| 29.01.2026 | 33,85 | 34,09 | 30,86 | 31,87 | -6,28% | 6.082,00 |
| 28.01.2026 | 33,84 | 34,87 | 33,53 | 34,01 | 2,39% | 3.476,00 |
| 27.01.2026 | 33,47 | 33,78 | 32,38 | 33,21 | -0,01% | 1.472,00 |
| 26.01.2026 | 32,99 | 33,97 | 32,13 | 33,22 | -0,19% | 2.664,00 |
| 23.01.2026 | 35,17 | 36,20 | 33,28 | 33,28 | -3,42% | 8.990,00 |
| 22.01.2026 | 30,79 | 35,02 | 30,77 | 34,46 | 11,83% | 8.726,00 |
| 21.01.2026 | 29,52 | 30,81 | 29,20 | 30,81 | 4,60% | 1.551,00 |
| 20.01.2026 | 30,43 | 30,81 | 28,73 | 29,46 | -0,98% | 9.035,00 |
| 19.01.2026 | 30,08 | 30,09 | 29,60 | 29,75 | -1,36% | 3.958,00 |
| 16.01.2026 | 30,53 | 30,86 | 29,88 | 30,16 | -1,04% | 627,00 |
| 15.01.2026 | 31,08 | 31,31 | 30,04 | 30,48 | -1,80% | 5.357,00 |
| 14.01.2026 | 31,22 | 32,13 | 30,89 | 31,04 | -0,61% | 2.321,00 |
| 13.01.2026 | 31,42 | 32,05 | 30,29 | 31,23 | -0,60% | 5.716,00 |
| 12.01.2026 | 29,96 | 32,26 | 29,66 | 31,42 | 3,82% | 3.242,00 |
| 09.01.2026 | 30,56 | 31,21 | 29,70 | 30,26 | -0,39% | 4.955,00 |
| 08.01.2026 | 29,51 | 31,11 | 29,37 | 30,38 | 2,30% | 2.934,00 |
| 07.01.2026 | 29,88 | 30,22 | 29,03 | 29,70 | -0,11% | 2.405,00 |
| 06.01.2026 | 29,23 | 30,42 | 29,10 | 29,73 | 2,06% | 1.892,00 |
| 05.01.2026 | 29,42 | 30,17 | 28,68 | 29,13 | 1,17% | 7.468,00 |
| 02.01.2026 | 27,64 | 29,63 | 27,37 | 28,80 | 1,90% | 2.465,00 |
| 30.12.2025 | 28,23 | 28,30 | 28,04 | 28,26 | 0,43% | 2.432,00 |
| 29.12.2025 | 27,85 | 28,77 | 27,74 | 28,14 | 3,21% | 4.820,00 |
| 23.12.2025 | 28,55 | 28,66 | 26,82 | 27,26 | -4,29% | 3.712,00 |
| 22.12.2025 | 28,56 | 29,02 | 28,20 | 28,49 | 0,31% | 7.414,00 |
| 19.12.2025 | 28,15 | 28,58 | 27,71 | 28,40 | 0,99% | 2.232,00 |
| 18.12.2025 | 27,40 | 28,80 | 27,29 | 28,12 | 3,94% | 2.105,00 |
| 17.12.2025 | 27,24 | 28,19 | 26,88 | 27,05 | -0,03% | 1.570,00 |
| 16.12.2025 | 26,27 | 27,99 | 26,27 | 27,06 | 1,23% | 2.467,00 |
| 15.12.2025 | 27,51 | 27,84 | 26,46 | 26,73 | -2,36% | 1.901,00 |
| 12.12.2025 | 28,22 | 28,39 | 27,20 | 27,38 | -2,93% | 1.213,00 |
| 11.12.2025 | 27,61 | 28,34 | 27,37 | 28,20 | 0,64% | 1.544,00 |
| 10.12.2025 | 27,12 | 28,46 | 26,81 | 28,02 | 3,41% | 2.984,00 |
| 09.12.2025 | 26,69 | 28,02 | 26,64 | 27,10 | 0,72% | 1.598,00 |
| 08.12.2025 | 26,85 | 27,25 | 26,44 | 26,91 | 0,15% | 1.726,00 |
| 05.12.2025 | 26,42 | 28,09 | 26,08 | 26,87 | 1,76% | 3.150,00 |