55,830€
-6,45%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 58,72 | 58,72 | 56,70 | 56,76 | -4,89% | 1.096,00 |
| 27.02.2025 | 61,16 | 61,47 | 59,23 | 59,68 | -5,21% | 505,00 |
| 26.02.2025 | 62,45 | 63,58 | 61,94 | 62,96 | 0,77% | 654,00 |
| 25.02.2025 | 62,82 | 63,31 | 62,22 | 62,48 | -0,24% | 594,00 |
| 24.02.2025 | 61,57 | 62,63 | 61,44 | 62,63 | 2,91% | 2.161,00 |
| 21.02.2025 | 62,78 | 63,08 | 60,86 | 60,86 | -2,36% | 414,00 |
| 20.02.2025 | 63,88 | 64,22 | 62,08 | 62,33 | -5,17% | 811,00 |
| 19.02.2025 | 62,77 | 67,71 | 61,85 | 65,73 | 4,33% | 1.176,00 |
| 18.02.2025 | 61,40 | 63,00 | 60,52 | 63,00 | 2,99% | 303,00 |
| 17.02.2025 | 61,08 | 61,17 | 61,00 | 61,17 | 2,58% | 289,00 |
| 14.02.2025 | 59,77 | 60,65 | 59,63 | 59,63 | 0,15% | 1.059,00 |
| 13.02.2025 | 58,97 | 59,69 | 58,64 | 59,54 | 0,49% | 987,00 |
| 12.02.2025 | 60,90 | 60,90 | 58,90 | 59,25 | -5,62% | 408,00 |
| 11.02.2025 | 60,58 | 63,14 | 60,57 | 62,78 | 4,41% | 374,00 |
| 10.02.2025 | 61,08 | 61,80 | 60,13 | 60,13 | -1,81% | 59,00 |
| 07.02.2025 | 64,12 | 64,35 | 61,24 | 61,24 | -4,86% | 891,00 |
| 06.02.2025 | 62,80 | 66,18 | 62,71 | 64,37 | -0,05% | 2.377,00 |
| 05.02.2025 | 68,66 | 69,30 | 63,13 | 64,40 | -0,11% | 4.521,00 |
| 04.02.2025 | 62,76 | 64,92 | 61,84 | 64,47 | 5,52% | 2.122,00 |
| 03.02.2025 | 58,78 | 61,10 | 58,00 | 61,10 | -0,52% | 2.106,00 |
| 31.01.2025 | 59,40 | 62,00 | 58,55 | 61,42 | 3,12% | 1.738,00 |
| 30.01.2025 | 59,21 | 59,63 | 58,62 | 59,56 | 1,43% | 345,00 |
| 29.01.2025 | 60,65 | 61,18 | 58,72 | 58,72 | -0,83% | 1.243,00 |
| 28.01.2025 | 61,37 | 62,16 | 59,21 | 59,21 | -2,50% | 564,00 |
| 27.01.2025 | 58,96 | 61,56 | 58,69 | 60,73 | -1,14% | 797,00 |
| 24.01.2025 | 61,27 | 61,53 | 60,92 | 61,43 | 2,78% | 837,00 |
| 23.01.2025 | 58,52 | 59,77 | 56,98 | 59,77 | 1,17% | 1.347,00 |
| 22.01.2025 | 60,39 | 60,48 | 58,88 | 59,08 | -0,45% | 950,00 |
| 21.01.2025 | 62,07 | 62,07 | 59,35 | 59,35 | -4,21% | 1.699,00 |
| 20.01.2025 | 61,42 | 61,96 | 60,51 | 61,96 | -1,59% | 933,00 |
| 17.01.2025 | 61,70 | 62,96 | 61,70 | 62,96 | 1,21% | 655,00 |
| 16.01.2025 | 64,13 | 64,13 | 61,80 | 62,21 | -4,25% | 405,00 |
| 15.01.2025 | 63,97 | 66,37 | 63,77 | 64,97 | 0,73% | 753,00 |
| 14.01.2025 | 65,91 | 66,62 | 63,95 | 64,50 | 1,18% | 1.282,00 |
| 13.01.2025 | 64,53 | 65,11 | 62,98 | 63,75 | -3,06% | 662,00 |
| 10.01.2025 | 67,86 | 67,86 | 65,61 | 65,76 | -3,56% | 2.654,00 |
| 09.01.2025 | 68,45 | 68,45 | 67,41 | 68,19 | -0,45% | 478,00 |
| 08.01.2025 | 71,36 | 72,20 | 67,97 | 68,50 | -5,53% | 2.993,00 |
| 07.01.2025 | 68,86 | 73,33 | 68,86 | 72,51 | 0,30% | 984,00 |
| 06.01.2025 | 70,08 | 73,07 | 69,98 | 72,29 | 4,16% | 1.491,00 |
| 03.01.2025 | 69,89 | 70,20 | 69,35 | 69,40 | -0,77% | 463,00 |
| 02.01.2025 | 67,03 | 70,38 | 66,94 | 69,94 | 2,19% | 959,00 |
| 30.12.2024 | 68,21 | 68,46 | 68,05 | 68,44 | -0,81% | 490,00 |
| 27.12.2024 | 70,38 | 70,38 | 68,40 | 69,00 | -0,07% | 123,00 |
| 23.12.2024 | 69,42 | 69,42 | 68,21 | 69,05 | 2,55% | 786,00 |
| 20.12.2024 | 63,20 | 67,52 | 61,58 | 67,33 | 3,94% | 615,00 |
| 19.12.2024 | 66,21 | 67,02 | 64,00 | 64,78 | -10,02% | 1.389,00 |
| 18.12.2024 | 70,05 | 71,99 | 69,71 | 71,99 | 3,79% | 245,00 |
| 17.12.2024 | 67,33 | 69,38 | 67,33 | 69,36 | 0,03% | 1.720,00 |
| 16.12.2024 | 69,79 | 70,37 | 69,30 | 69,34 | -1,59% | 1.761,00 |
| 13.12.2024 | 69,49 | 70,46 | 69,11 | 70,46 | 1,37% | 547,00 |
| 12.12.2024 | 70,38 | 70,75 | 69,44 | 69,51 | -1,25% | 646,00 |
| 11.12.2024 | 70,37 | 71,69 | 69,98 | 70,39 | -2,36% | 917,00 |
| 10.12.2024 | 72,28 | 73,13 | 70,84 | 72,09 | 0,08% | 1.326,00 |
| 09.12.2024 | 68,35 | 73,64 | 67,72 | 72,03 | 6,55% | 1.326,00 |
| 06.12.2024 | 66,70 | 68,66 | 66,20 | 67,60 | -0,09% | 817,00 |
| 05.12.2024 | 69,50 | 69,99 | 66,56 | 67,66 | -2,68% | 489,00 |
| 04.12.2024 | 69,40 | 69,80 | 68,33 | 69,52 | -1,63% | 536,00 |
| 03.12.2024 | 71,87 | 72,10 | 70,67 | 70,67 | 0,86% | 492,00 |
| 02.12.2024 | 68,49 | 70,55 | 67,67 | 70,07 | -0,14% | 1.098,00 |
| 29.11.2024 | 69,00 | 70,35 | 68,84 | 70,17 | 2,66% | 390,00 |
| 28.11.2024 | 69,13 | 69,18 | 68,35 | 68,35 | 1,38% | 78,00 |
| 27.11.2024 | 67,05 | 68,69 | 66,90 | 67,42 | 0,31% | 531,00 |
| 26.11.2024 | 67,81 | 68,30 | 65,55 | 67,21 | -1,51% | 1.001,00 |
| 25.11.2024 | 64,51 | 69,10 | 64,25 | 68,24 | 9,20% | 802,00 |
| 22.11.2024 | 60,91 | 63,33 | 60,69 | 62,49 | 2,19% | 1.180,00 |
| 21.11.2024 | 59,75 | 62,00 | 59,75 | 61,15 | 5,23% | 945,00 |
| 20.11.2024 | 58,60 | 59,32 | 58,11 | 58,11 | 0,40% | 1.298,00 |
| 19.11.2024 | 59,58 | 59,58 | 57,32 | 57,88 | -1,33% | 1.228,00 |
| 18.11.2024 | 57,01 | 58,66 | 55,39 | 58,66 | -0,91% | 866,00 |
| 15.11.2024 | 60,47 | 62,16 | 58,90 | 59,20 | 3,15% | 2.443,00 |
| 14.11.2024 | 57,29 | 57,99 | 56,78 | 57,39 | 0,61% | 1.402,00 |
| 13.11.2024 | 56,53 | 57,70 | 56,11 | 57,04 | -0,24% | 9.982,00 |
| 12.11.2024 | 59,61 | 59,91 | 57,18 | 57,18 | -5,28% | 3.452,00 |
| 11.11.2024 | 63,30 | 63,30 | 59,04 | 60,37 | -2,79% | 5.579,00 |
| 08.11.2024 | 66,30 | 66,30 | 61,97 | 62,10 | -8,29% | 1.975,00 |
| 07.11.2024 | 69,87 | 69,87 | 67,71 | 67,71 | -0,35% | 4.153,00 |
| 06.11.2024 | 78,48 | 79,08 | 67,09 | 67,95 | -13,77% | 9.779,00 |
| 05.11.2024 | 80,72 | 80,72 | 78,24 | 78,80 | -1,33% | 999,00 |
| 04.11.2024 | 78,00 | 80,97 | 76,85 | 79,86 | 4,83% | 4.475,00 |
| 01.11.2024 | 76,69 | 79,03 | 76,18 | 76,18 | -0,67% | 437,00 |
| 31.10.2024 | 76,28 | 76,69 | 75,55 | 76,69 | 0,08% | 300,00 |
| 30.10.2024 | 76,50 | 77,34 | 75,40 | 76,63 | 0,27% | 579,00 |
| 29.10.2024 | 78,51 | 78,51 | 76,39 | 76,42 | -2,65% | 603,00 |
| 28.10.2024 | 78,07 | 79,84 | 77,70 | 78,50 | 2,03% | 1.603,00 |
| 25.10.2024 | 75,40 | 76,94 | 74,11 | 76,94 | 1,54% | 2.108,00 |
| 24.10.2024 | 73,27 | 75,77 | 73,09 | 75,77 | 2,78% | 5.824,00 |
| 23.10.2024 | 75,40 | 75,99 | 70,60 | 73,72 | -12,37% | 8.680,00 |
| 22.10.2024 | 84,39 | 84,50 | 83,17 | 84,13 | 1,99% | 2.275,00 |
| 21.10.2024 | 84,86 | 85,38 | 82,49 | 82,49 | -1,68% | 976,00 |
| 18.10.2024 | 84,83 | 85,00 | 83,90 | 83,90 | -2,15% | 851,00 |
| 17.10.2024 | 86,19 | 87,78 | 85,29 | 85,74 | 1,08% | 2.022,00 |
| 16.10.2024 | 85,07 | 85,48 | 83,59 | 84,82 | -3,36% | 2.249,00 |
| 15.10.2024 | 92,06 | 92,06 | 87,60 | 87,77 | -4,77% | 1.755,00 |
| 14.10.2024 | 92,56 | 93,20 | 92,00 | 92,17 | -1,15% | 500,00 |
| 11.10.2024 | 90,88 | 93,24 | 90,00 | 93,24 | 1,52% | 1.505,00 |
| 10.10.2024 | 96,65 | 96,65 | 91,22 | 91,84 | -3,97% | 902,00 |
| 09.10.2024 | 94,94 | 96,42 | 94,68 | 95,64 | -0,02% | 345,00 |
| 08.10.2024 | 96,13 | 96,66 | 95,37 | 95,66 | -1,10% | 826,00 |
| 07.10.2024 | 97,09 | 97,09 | 95,75 | 96,72 | 0,62% | 267,00 |