56,620€
4,20%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,81 | 59,47 | 54,78 | 56,15 | 1,04% | 155,00 |
| 02.05.2024 | 54,54 | 56,01 | 53,44 | 55,57 | 1,19% | - |
| 30.04.2024 | 56,17 | 56,20 | 54,36 | 54,92 | -1,91% | 6,00 |
| 29.04.2024 | 54,50 | 57,75 | 54,43 | 55,99 | 3,00% | 24,00 |
| 26.04.2024 | 53,44 | 55,28 | 52,39 | 54,36 | 2,99% | 34,00 |
| 25.04.2024 | 53,01 | 53,97 | 51,01 | 52,78 | -2,48% | 54,00 |
| 24.04.2024 | 52,18 | 56,89 | 51,02 | 54,12 | 2,25% | 150,00 |
| 23.04.2024 | 51,10 | 53,74 | 50,86 | 52,93 | 3,43% | 169,00 |
| 22.04.2024 | 52,64 | 52,90 | 50,39 | 51,17 | -2,34% | 130,00 |
| 19.04.2024 | 53,45 | 54,56 | 52,01 | 52,40 | -2,81% | 225,00 |
| 18.04.2024 | 56,21 | 56,35 | 53,66 | 53,91 | -3,65% | 60,00 |
| 17.04.2024 | 56,11 | 57,31 | 55,30 | 55,96 | -0,09% | 142,00 |
| 16.04.2024 | 57,08 | 57,18 | 54,35 | 56,01 | -1,58% | 260,00 |
| 15.04.2024 | 61,59 | 62,19 | 56,61 | 56,91 | -7,30% | 240,00 |
| 12.04.2024 | 65,58 | 67,11 | 61,30 | 61,39 | -6,22% | 203,00 |
| 11.04.2024 | 65,74 | 67,16 | 63,62 | 65,46 | -0,53% | - |
| 10.04.2024 | 66,46 | 66,94 | 62,87 | 65,81 | -0,64% | 5,00 |
| 09.04.2024 | 62,03 | 66,31 | 61,57 | 66,23 | 7,34% | 35,00 |
| 08.04.2024 | 61,52 | 63,21 | 61,41 | 61,70 | 0,24% | - |
| 05.04.2024 | 63,53 | 64,12 | 60,39 | 61,55 | -2,96% | - |
| 04.04.2024 | 63,25 | 67,72 | 62,80 | 63,43 | 0,40% | 150,00 |
| 03.04.2024 | 61,92 | 63,33 | 60,19 | 63,18 | 1,78% | 140,00 |
| 02.04.2024 | 66,27 | 66,66 | 61,74 | 62,08 | -5,30% | 36,00 |
| 28.03.2024 | 64,38 | 66,30 | 63,86 | 65,55 | 1,80% | 2,00 |
| 27.03.2024 | 58,76 | 65,06 | 58,68 | 64,39 | 9,88% | 509,00 |
| 26.03.2024 | 59,26 | 60,79 | 58,54 | 58,60 | -1,03% | 247,00 |
| 25.03.2024 | 60,07 | 60,38 | 58,73 | 59,21 | -1,15% | 169,00 |
| 22.03.2024 | 61,17 | 62,00 | 59,28 | 59,90 | -2,17% | 162,00 |
| 21.03.2024 | 60,50 | 63,69 | 60,35 | 61,23 | 2,17% | - |
| 20.03.2024 | 57,24 | 60,32 | 56,82 | 59,93 | 4,64% | - |
| 19.03.2024 | 57,59 | 58,11 | 56,35 | 57,27 | -0,88% | 225,00 |
| 18.03.2024 | 56,95 | 59,09 | 55,52 | 57,78 | 1,54% | 221,00 |
| 15.03.2024 | 59,54 | 60,49 | 56,43 | 56,91 | -4,15% | 308,00 |
| 14.03.2024 | 62,24 | 62,47 | 58,65 | 59,37 | -4,37% | 421,00 |
| 13.03.2024 | 66,75 | 67,04 | 61,60 | 62,08 | -5,93% | 60,00 |
| 12.03.2024 | 68,35 | 69,57 | 65,62 | 66,00 | -3,16% | 158,00 |
| 11.03.2024 | 69,45 | 70,91 | 67,45 | 68,15 | -1,52% | 19,00 |
| 08.03.2024 | 68,44 | 71,57 | 68,39 | 69,20 | 0,68% | 123,00 |
| 07.03.2024 | 64,26 | 68,75 | 64,15 | 68,73 | 6,50% | 32,00 |
| 06.03.2024 | 62,43 | 64,97 | 61,72 | 64,54 | 3,64% | 238,00 |
| 05.03.2024 | 61,45 | 63,21 | 60,74 | 62,27 | 0,83% | 317,00 |
| 04.03.2024 | 62,50 | 63,43 | 60,08 | 61,76 | -1,39% | 2.018,00 |
| 01.03.2024 | 62,28 | 63,70 | 61,07 | 62,63 | 0,68% | 101,00 |
| 29.02.2024 | 60,68 | 65,20 | 60,31 | 62,20 | 2,78% | 198,00 |
| 28.02.2024 | 64,54 | 64,68 | 60,37 | 60,52 | -5,33% | 209,00 |
| 27.02.2024 | 61,69 | 64,03 | 61,50 | 63,93 | 3,39% | - |
| 26.02.2024 | 61,85 | 63,13 | 61,15 | 61,83 | -0,58% | 270,00 |
| 23.02.2024 | 64,45 | 65,21 | 60,60 | 62,19 | -3,77% | 71,00 |
| 22.02.2024 | 68,95 | 70,86 | 64,54 | 64,63 | -5,82% | 722,00 |
| 21.02.2024 | 69,25 | 69,87 | 61,63 | 68,62 | -12,03% | 1.513,00 |
| 20.02.2024 | 78,64 | 78,65 | 75,65 | 78,00 | -1,14% | 56,00 |
| 19.02.2024 | 78,73 | 80,12 | 77,43 | 78,90 | -0,07% | 420,00 |
| 16.02.2024 | 80,35 | 80,87 | 77,84 | 78,96 | -2,20% | 126,00 |
| 15.02.2024 | 77,47 | 81,57 | 77,34 | 80,73 | 4,91% | 358,00 |
| 14.02.2024 | 71,95 | 77,32 | 71,51 | 76,95 | 7,59% | 175,00 |
| 13.02.2024 | 77,28 | 77,45 | 71,06 | 71,52 | -7,50% | 85,00 |
| 12.02.2024 | 72,36 | 78,90 | 72,12 | 77,32 | 7,28% | 710,00 |
| 09.02.2024 | 70,03 | 73,49 | 69,97 | 72,07 | 2,96% | 124,00 |
| 08.02.2024 | 70,47 | 72,02 | 68,94 | 70,00 | -0,98% | 188,00 |
| 07.02.2024 | 67,95 | 73,79 | 66,16 | 70,69 | 15,42% | 1.410,00 |
| 06.02.2024 | 60,65 | 61,24 | 60,65 | 61,24 | 0,25% | 98,00 |
| 05.02.2024 | 62,85 | 62,85 | 59,93 | 61,09 | -0,23% | 380,00 |
| 02.02.2024 | 63,89 | 64,45 | 60,52 | 61,23 | -4,01% | 53,00 |
| 01.02.2024 | 61,93 | 63,79 | 61,93 | 63,79 | -2,04% | 335,00 |
| 31.01.2024 | 63,50 | 66,05 | 63,50 | 65,12 | 1,37% | 161,00 |
| 30.01.2024 | 65,01 | 65,01 | 64,24 | 64,24 | -0,83% | 67,00 |
| 29.01.2024 | 63,49 | 64,78 | 63,49 | 64,78 | 0,64% | 210,00 |
| 26.01.2024 | 64,51 | 65,79 | 64,37 | 64,37 | 0,22% | 25,00 |
| 25.01.2024 | 64,00 | 64,23 | 64,00 | 64,23 | -0,79% | 390,00 |
| 24.01.2024 | 66,36 | 66,36 | 64,74 | 64,74 | -2,47% | - |
| 23.01.2024 | 65,81 | 67,22 | 65,35 | 66,38 | -0,39% | 210,00 |
| 22.01.2024 | 64,20 | 67,58 | 64,20 | 66,64 | 5,34% | 439,00 |
| 19.01.2024 | 63,66 | 64,38 | 61,44 | 63,26 | -0,72% | 183,00 |
| 18.01.2024 | 62,33 | 64,08 | 62,01 | 63,72 | 1,97% | 254,00 |
| 17.01.2024 | 65,51 | 65,51 | 62,49 | 62,49 | -8,21% | 630,00 |
| 16.01.2024 | 67,91 | 68,08 | 67,34 | 68,08 | -0,09% | 61,00 |
| 15.01.2024 | 67,57 | 68,39 | 67,57 | 68,14 | 0,24% | 374,00 |
| 12.01.2024 | 70,40 | 72,19 | 67,98 | 67,98 | -5,08% | 466,00 |
| 11.01.2024 | 74,01 | 74,46 | 70,51 | 71,62 | -1,38% | 402,00 |
| 10.01.2024 | 70,17 | 72,98 | 70,17 | 72,62 | 0,90% | 77,00 |
| 09.01.2024 | 71,22 | 72,30 | 69,91 | 71,97 | -0,30% | 148,00 |
| 08.01.2024 | 72,10 | 72,40 | 71,90 | 72,19 | -1,42% | 459,00 |
| 05.01.2024 | 76,06 | 76,06 | 73,23 | 73,23 | -3,43% | 240,00 |
| 04.01.2024 | 79,01 | 79,01 | 75,83 | 75,83 | -4,47% | 145,00 |
| 03.01.2024 | 83,61 | 83,61 | 78,70 | 79,38 | -9,81% | 133,00 |
| 02.01.2024 | 85,50 | 88,01 | 84,76 | 88,01 | 0,41% | 70,00 |
| 29.12.2023 | 87,04 | 87,89 | 87,04 | 87,65 | 1,08% | 189,00 |
| 28.12.2023 | 86,71 | 86,71 | 86,71 | 86,71 | 0,99% | - |
| 27.12.2023 | 87,76 | 88,23 | 85,86 | 85,86 | -4,09% | 672,00 |
| 22.12.2023 | 88,24 | 89,52 | 87,20 | 89,52 | -1,13% | 749,00 |
| 21.12.2023 | 87,11 | 90,92 | 87,11 | 90,54 | 3,12% | 796,00 |
| 20.12.2023 | 93,57 | 93,99 | 87,80 | 87,80 | -3,91% | 2.957,00 |
| 19.12.2023 | 84,33 | 91,37 | 84,33 | 91,37 | 6,84% | 602,00 |
| 18.12.2023 | 85,51 | 86,00 | 84,42 | 85,52 | -3,15% | 2.227,00 |
| 15.12.2023 | 88,99 | 90,74 | 86,69 | 88,30 | 1,94% | 1.665,00 |
| 14.12.2023 | 75,88 | 87,21 | 75,88 | 86,62 | 15,43% | 1.033,00 |
| 13.12.2023 | 70,36 | 75,04 | 66,80 | 75,04 | 6,35% | 925,00 |
| 12.12.2023 | 73,61 | 74,00 | 67,97 | 70,56 | -3,91% | 463,00 |
| 11.12.2023 | 72,33 | 73,89 | 71,13 | 73,43 | 1,06% | 352,00 |
| 08.12.2023 | 73,84 | 74,78 | 71,60 | 72,66 | -2,04% | 407,00 |