11,164€
-12,16%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,05 | 12,30 | 10,03 | 10,04 | -17,73% | 30,00 |
| 14.11.2024 | 11,43 | 12,77 | 11,05 | 12,20 | 6,62% | 622,00 |
| 13.11.2024 | 11,52 | 11,98 | 10,43 | 11,44 | -0,57% | - |
| 12.11.2024 | 12,83 | 12,83 | 11,41 | 11,51 | -10,39% | 610,00 |
| 11.11.2024 | 12,58 | 13,03 | 12,00 | 12,84 | 1,58% | 80,00 |
| 08.11.2024 | 13,76 | 14,05 | 12,33 | 12,64 | -8,21% | 32,00 |
| 07.11.2024 | 10,75 | 14,29 | 10,65 | 13,77 | 0,83% | 5.192,00 |
| 06.11.2024 | 16,00 | 16,55 | 13,52 | 13,66 | -20,51% | 2.110,00 |
| 05.11.2024 | 17,40 | 17,60 | 16,26 | 17,19 | 2,16% | 6,00 |
| 04.11.2024 | 16,17 | 17,54 | 16,15 | 16,82 | 3,18% | - |
| 01.11.2024 | 15,74 | 16,67 | 15,59 | 16,30 | 3,80% | 60,00 |
| 31.10.2024 | 15,64 | 15,85 | 15,12 | 15,71 | 1,07% | 600,00 |
| 30.10.2024 | 15,47 | 16,11 | 15,24 | 15,54 | 0,59% | - |
| 29.10.2024 | 16,13 | 16,34 | 15,24 | 15,45 | -4,13% | 32,00 |
| 28.10.2024 | 14,94 | 16,17 | 14,91 | 16,11 | 7,99% | 909,00 |
| 25.10.2024 | 14,12 | 15,02 | 14,00 | 14,92 | 5,89% | 210,00 |
| 24.10.2024 | 14,01 | 14,21 | 13,72 | 14,09 | 1,70% | 130,00 |
| 23.10.2024 | 15,47 | 15,80 | 13,82 | 13,86 | -14,94% | 241,00 |
| 22.10.2024 | 15,80 | 16,33 | 15,35 | 16,29 | 3,61% | - |
| 21.10.2024 | 15,83 | 16,19 | 15,23 | 15,72 | -1,28% | 285,00 |
| 18.10.2024 | 16,46 | 16,93 | 15,90 | 15,93 | -3,84% | - |
| 17.10.2024 | 17,16 | 17,42 | 15,65 | 16,56 | -3,18% | 178,00 |
| 16.10.2024 | 16,65 | 17,33 | 16,60 | 17,11 | 2,30% | 128,00 |
| 15.10.2024 | 17,41 | 17,41 | 16,38 | 16,72 | -3,25% | 190,00 |
| 14.10.2024 | 17,70 | 18,05 | 17,05 | 17,28 | -2,95% | 142,00 |
| 11.10.2024 | 16,55 | 18,05 | 16,47 | 17,81 | 7,08% | 98,00 |
| 10.10.2024 | 17,32 | 17,50 | 16,33 | 16,63 | -4,27% | 706,00 |
| 09.10.2024 | 17,34 | 17,61 | 16,65 | 17,37 | 2,68% | 630,00 |
| 08.10.2024 | 18,44 | 18,63 | 16,79 | 16,92 | -8,98% | - |
| 07.10.2024 | 18,30 | 18,95 | 17,84 | 18,59 | 1,39% | 160,00 |
| 04.10.2024 | 18,54 | 19,29 | 18,04 | 18,34 | -0,36% | 99,00 |
| 03.10.2024 | 19,73 | 19,75 | 18,32 | 18,40 | -5,96% | 20,00 |
| 02.10.2024 | 19,68 | 20,11 | 18,89 | 19,57 | -1,69% | 616,00 |
| 01.10.2024 | 20,55 | 20,83 | 19,31 | 19,91 | -3,32% | 988,00 |
| 30.09.2024 | 20,80 | 21,12 | 20,13 | 20,59 | -0,44% | 788,00 |
| 27.09.2024 | 19,40 | 21,12 | 19,32 | 20,68 | 7,08% | 6,00 |
| 26.09.2024 | 18,30 | 19,84 | 18,30 | 19,31 | 6,49% | - |
| 25.09.2024 | 18,79 | 19,57 | 17,79 | 18,13 | -4,67% | 150,00 |
| 24.09.2024 | 18,56 | 19,34 | 18,53 | 19,02 | 2,41% | 4.000,00 |
| 23.09.2024 | 18,32 | 18,79 | 17,76 | 18,57 | 1,80% | - |
| 20.09.2024 | 19,10 | 19,32 | 17,98 | 18,25 | -3,87% | 4,00 |
| 19.09.2024 | 20,00 | 20,87 | 18,94 | 18,98 | -2,83% | 450,00 |
| 18.09.2024 | 20,18 | 21,23 | 19,52 | 19,53 | -3,57% | - |
| 17.09.2024 | 19,20 | 20,81 | 18,15 | 20,26 | 2,70% | 2.910,00 |
| 16.09.2024 | 17,85 | 19,93 | 17,59 | 19,72 | 10,97% | 859,00 |
| 13.09.2024 | 16,51 | 17,84 | 16,42 | 17,77 | 8,38% | 185,00 |
| 12.09.2024 | 17,62 | 18,16 | 16,32 | 16,40 | -6,55% | - |
| 11.09.2024 | 16,05 | 18,00 | 16,05 | 17,55 | 8,48% | - |
| 10.09.2024 | 16,32 | 16,58 | 15,55 | 16,18 | -0,17% | - |
| 09.09.2024 | 17,66 | 18,26 | 16,20 | 16,21 | -7,71% | 428,00 |
| 06.09.2024 | 18,65 | 18,94 | 17,55 | 17,56 | -5,58% | 24,00 |
| 05.09.2024 | 19,63 | 20,22 | 18,55 | 18,60 | -5,08% | - |
| 04.09.2024 | 19,83 | 20,36 | 19,47 | 19,59 | -2,01% | 416,00 |
| 03.09.2024 | 21,59 | 22,12 | 19,98 | 19,99 | -7,78% | - |
| 02.09.2024 | 21,86 | 22,06 | 21,62 | 21,68 | -1,62% | 76,00 |
| 30.08.2024 | 22,66 | 22,88 | 21,86 | 22,04 | -1,81% | - |
| 29.08.2024 | 23,01 | 23,53 | 22,44 | 22,45 | -2,96% | - |
| 28.08.2024 | 23,06 | 23,81 | 22,64 | 23,13 | 0,72% | - |
| 27.08.2024 | 23,61 | 23,62 | 21,80 | 22,97 | -1,94% | - |
| 26.08.2024 | 25,66 | 28,60 | 23,32 | 23,42 | -8,87% | 5.000,00 |
| 23.08.2024 | 22,76 | 25,70 | 22,66 | 25,70 | 13,92% | 250,00 |
| 22.08.2024 | 24,27 | 24,50 | 22,38 | 22,56 | -6,28% | 80,00 |
| 21.08.2024 | 24,01 | 24,64 | 23,69 | 24,07 | 0,58% | 94,00 |
| 20.08.2024 | 24,80 | 25,52 | 23,85 | 23,93 | -3,63% | 7,00 |
| 19.08.2024 | 22,89 | 25,18 | 22,50 | 24,84 | 8,26% | 470,00 |
| 16.08.2024 | 22,37 | 22,94 | 21,88 | 22,94 | 2,42% | 20,00 |
| 15.08.2024 | 20,41 | 23,34 | 20,14 | 22,40 | 10,30% | 994,00 |
| 14.08.2024 | 19,91 | 20,60 | 19,08 | 20,31 | 2,00% | 78,00 |
| 13.08.2024 | 19,70 | 20,17 | 19,21 | 19,91 | 1,56% | 22,00 |
| 12.08.2024 | 19,47 | 20,51 | 19,24 | 19,60 | 0,94% | 320,00 |
| 09.08.2024 | 20,69 | 21,34 | 18,80 | 19,42 | -7,31% | 173,00 |
| 08.08.2024 | 19,87 | 21,18 | 17,02 | 20,95 | -2,94% | 710,00 |
| 07.08.2024 | 22,05 | 23,82 | 21,55 | 21,59 | -1,21% | 7.200,00 |
| 06.08.2024 | 23,84 | 23,85 | 21,66 | 21,85 | -4,36% | 300,00 |
| 05.08.2024 | 22,12 | 23,83 | 20,83 | 22,85 | -1,59% | 235,00 |
| 02.08.2024 | 24,28 | 24,56 | 22,89 | 23,22 | -5,58% | 314,00 |
| 01.08.2024 | 27,11 | 27,24 | 24,48 | 24,59 | -7,38% | - |
| 31.07.2024 | 25,26 | 27,97 | 25,06 | 26,55 | 6,32% | 105,00 |
| 30.07.2024 | 24,79 | 25,30 | 24,41 | 24,98 | 0,89% | 1.400,00 |
| 29.07.2024 | 25,53 | 25,84 | 24,32 | 24,76 | -2,56% | 40,00 |
| 26.07.2024 | 25,42 | 26,54 | 25,27 | 25,41 | 0,44% | 110,00 |
| 25.07.2024 | 23,38 | 25,79 | 22,97 | 25,29 | 9,05% | 206,00 |
| 24.07.2024 | 23,90 | 25,43 | 23,18 | 23,19 | -1,37% | 463,00 |
| 23.07.2024 | 24,05 | 24,45 | 23,48 | 23,52 | -2,69% | 1.319,00 |
| 22.07.2024 | 23,67 | 24,86 | 23,54 | 24,17 | 2,23% | 280,00 |
| 19.07.2024 | 24,72 | 24,74 | 23,49 | 23,64 | -3,73% | 560,00 |
| 18.07.2024 | 26,00 | 26,69 | 24,19 | 24,55 | -4,57% | 405,00 |
| 17.07.2024 | 27,55 | 27,55 | 25,54 | 25,73 | -7,09% | 920,00 |
| 16.07.2024 | 24,67 | 28,11 | 24,36 | 27,69 | 12,63% | 95,00 |
| 15.07.2024 | 29,15 | 29,15 | 24,56 | 24,59 | -15,22% | 127,00 |
| 12.07.2024 | 27,93 | 29,48 | 27,56 | 29,00 | 5,33% | 77,00 |
| 11.07.2024 | 27,75 | 29,10 | 26,60 | 27,53 | 0,58% | 2.420,00 |
| 10.07.2024 | 24,82 | 27,38 | 24,81 | 27,38 | 10,19% | 266,00 |
| 09.07.2024 | 25,52 | 25,87 | 23,79 | 24,84 | -1,78% | 275,00 |
| 08.07.2024 | 23,10 | 26,18 | 23,10 | 25,29 | 9,52% | 40,00 |
| 05.07.2024 | 23,24 | 23,71 | 22,67 | 23,10 | -0,13% | 186,00 |
| 04.07.2024 | 23,13 | 23,30 | 22,73 | 23,13 | 0,00% | 70,00 |
| 03.07.2024 | 22,57 | 23,80 | 22,48 | 23,13 | 2,60% | 89,00 |
| 02.07.2024 | 22,50 | 23,32 | 21,92 | 22,54 | 0,95% | 200,00 |
| 01.07.2024 | 23,60 | 24,20 | 22,32 | 22,33 | -5,24% | 195,00 |