28,338€
2,12%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,64 | 28,34 | 27,63 | 28,34 | 2,13% | 1.234,00 |
| 14.08.2025 | 29,37 | 29,37 | 27,75 | 27,75 | -5,79% | 1.438,00 |
| 13.08.2025 | 28,84 | 29,62 | 28,30 | 29,46 | 3,46% | 1.395,00 |
| 12.08.2025 | 28,20 | 28,57 | 28,09 | 28,47 | 0,83% | 657,00 |
| 11.08.2025 | 28,60 | 29,40 | 28,13 | 28,24 | 3,29% | 13.045,00 |
| 08.08.2025 | 27,71 | 27,97 | 27,23 | 27,34 | 2,44% | 1.959,00 |
| 07.08.2025 | 25,97 | 27,14 | 25,97 | 26,69 | 1,23% | 1.307,00 |
| 06.08.2025 | 27,58 | 27,90 | 26,25 | 26,36 | -5,18% | 1.526,00 |
| 05.08.2025 | 27,66 | 27,80 | 27,31 | 27,80 | 0,71% | 1.016,00 |
| 04.08.2025 | 26,90 | 27,61 | 26,90 | 27,61 | 0,11% | 630,00 |
| 01.08.2025 | 28,14 | 28,27 | 27,03 | 27,58 | -2,99% | 3.401,00 |
| 31.07.2025 | 29,26 | 29,49 | 28,42 | 28,43 | -1,83% | 1.970,00 |
| 30.07.2025 | 29,04 | 29,19 | 28,75 | 28,96 | -0,96% | 3.191,00 |
| 29.07.2025 | 30,36 | 30,41 | 29,24 | 29,24 | -3,67% | 1.661,00 |
| 28.07.2025 | 30,66 | 30,87 | 30,29 | 30,35 | 1,25% | 1.496,00 |
| 25.07.2025 | 30,44 | 30,48 | 29,86 | 29,98 | -2,38% | 808,00 |
| 24.07.2025 | 30,96 | 31,48 | 30,59 | 30,71 | -1,46% | 2.952,00 |
| 23.07.2025 | 33,52 | 34,37 | 31,16 | 31,16 | -13,40% | 8.845,00 |
| 22.07.2025 | 34,19 | 35,98 | 33,88 | 35,98 | 6,06% | 689,00 |
| 21.07.2025 | 34,08 | 34,54 | 33,93 | 33,93 | 0,80% | 2.055,00 |
| 18.07.2025 | 33,46 | 33,86 | 33,37 | 33,66 | -2,07% | 1.645,00 |
| 17.07.2025 | 33,71 | 34,37 | 33,68 | 34,37 | 1,76% | 1.854,00 |
| 16.07.2025 | 33,77 | 33,77 | 33,77 | 33,77 | -6,25% | 77,00 |
| 15.07.2025 | 35,49 | 36,02 | 34,94 | 36,02 | 1,02% | 867,00 |
| 14.07.2025 | 35,63 | 36,73 | 35,63 | 35,66 | -0,77% | 306,00 |
| 11.07.2025 | 36,72 | 36,99 | 35,93 | 35,93 | -2,51% | 3.430,00 |
| 10.07.2025 | 36,70 | 36,86 | 36,53 | 36,86 | 4,82% | 71,00 |
| 09.07.2025 | 33,78 | 35,16 | 33,50 | 35,16 | -0,10% | 2.474,00 |
| 08.07.2025 | 35,77 | 35,77 | 33,76 | 35,20 | -1,69% | 7.290,00 |
| 07.07.2025 | 35,94 | 35,99 | 35,62 | 35,80 | -0,10% | 362,00 |
| 04.07.2025 | 35,20 | 35,84 | 35,20 | 35,84 | -2,49% | 34,00 |
| 03.07.2025 | 35,42 | 37,04 | 35,42 | 36,75 | 3,71% | 614,00 |
| 02.07.2025 | 35,15 | 35,65 | 35,15 | 35,44 | 1,96% | 300,00 |
| 01.07.2025 | 33,94 | 35,12 | 32,81 | 34,76 | 2,09% | 2.486,00 |
| 30.06.2025 | 33,92 | 34,45 | 33,03 | 34,05 | -3,38% | 6.794,00 |
| 27.06.2025 | 37,00 | 37,21 | 35,24 | 35,24 | -2,46% | 1.754,00 |
| 26.06.2025 | 32,67 | 36,33 | 32,66 | 36,13 | 12,05% | 1.669,00 |
| 25.06.2025 | 32,55 | 33,19 | 32,11 | 32,24 | 3,85% | 1.739,00 |
| 24.06.2025 | 30,13 | 31,34 | 30,00 | 31,05 | 1,89% | 1.911,00 |
| 23.06.2025 | 30,76 | 31,35 | 30,47 | 30,47 | -3,77% | 499,00 |
| 20.06.2025 | 31,61 | 32,22 | 31,37 | 31,67 | 2,24% | 809,00 |
| 19.06.2025 | 31,62 | 31,62 | 30,97 | 30,97 | -2,21% | 182,00 |
| 18.06.2025 | 30,51 | 31,76 | 30,20 | 31,67 | 5,32% | 7.812,00 |
| 17.06.2025 | 33,66 | 33,95 | 28,82 | 30,07 | -22,81% | 20.122,00 |
| 16.06.2025 | 39,80 | 40,13 | 38,96 | 38,96 | 0,70% | 613,00 |
| 13.06.2025 | 37,78 | 38,97 | 37,27 | 38,69 | 0,65% | 1.044,00 |
| 12.06.2025 | 38,88 | 39,22 | 38,40 | 38,44 | -3,55% | 1.339,00 |
| 11.06.2025 | 39,65 | 40,18 | 39,33 | 39,85 | -1,47% | 1.221,00 |
| 10.06.2025 | 38,15 | 40,45 | 38,15 | 40,45 | 7,62% | 1.470,00 |
| 09.06.2025 | 36,25 | 37,97 | 36,06 | 37,58 | 3,16% | 2.523,00 |
| 06.06.2025 | 35,98 | 36,82 | 35,98 | 36,43 | -1,27% | 2.360,00 |
| 05.06.2025 | 37,82 | 37,89 | 36,55 | 36,90 | -3,87% | 254,00 |
| 04.06.2025 | 38,21 | 38,60 | 37,95 | 38,39 | 1,45% | 331,00 |
| 03.06.2025 | 35,96 | 37,84 | 35,05 | 37,84 | 4,60% | 2.553,00 |
| 02.06.2025 | 35,87 | 36,38 | 35,65 | 36,17 | 2,51% | 246,00 |
| 30.05.2025 | 34,53 | 35,54 | 34,10 | 35,29 | 1,45% | 1.169,00 |
| 29.05.2025 | 35,41 | 35,50 | 34,56 | 34,78 | -0,60% | 1.010,00 |
| 28.05.2025 | 35,41 | 35,66 | 34,99 | 34,99 | -1,73% | 524,00 |
| 27.05.2025 | 35,66 | 35,78 | 35,08 | 35,61 | -1,10% | 2.390,00 |
| 26.05.2025 | 35,20 | 36,00 | 35,08 | 36,00 | 2,89% | 1.156,00 |
| 23.05.2025 | 33,74 | 35,06 | 33,46 | 34,99 | 3,54% | 3.414,00 |
| 22.05.2025 | 42,08 | 42,08 | 32,49 | 33,80 | -19,67% | 19.309,00 |
| 21.05.2025 | 43,30 | 43,30 | 41,50 | 42,07 | -4,96% | 540,00 |
| 20.05.2025 | 42,97 | 44,88 | 42,97 | 44,27 | 1,69% | 340,00 |
| 19.05.2025 | 44,37 | 44,37 | 42,78 | 43,53 | -3,25% | 1.132,00 |
| 16.05.2025 | 44,60 | 45,07 | 43,91 | 44,99 | 3,90% | 749,00 |
| 15.05.2025 | 42,52 | 43,30 | 41,70 | 43,30 | 2,76% | 1.230,00 |
| 14.05.2025 | 40,83 | 42,21 | 40,60 | 42,14 | 3,40% | 2.071,00 |
| 13.05.2025 | 43,25 | 43,87 | 40,21 | 40,75 | -10,87% | 5.870,00 |
| 12.05.2025 | 46,90 | 49,99 | 45,72 | 45,72 | 4,16% | 2.370,00 |
| 09.05.2025 | 43,22 | 44,87 | 43,22 | 43,90 | 7,86% | 1.562,00 |
| 08.05.2025 | 39,22 | 40,70 | 39,04 | 40,70 | 5,35% | 2.383,00 |
| 07.05.2025 | 39,18 | 39,18 | 38,40 | 38,63 | -3,55% | 805,00 |
| 06.05.2025 | 39,12 | 40,40 | 38,73 | 40,05 | 2,55% | 2.327,00 |
| 05.05.2025 | 40,32 | 40,41 | 39,00 | 39,06 | -1,93% | 1.510,00 |
| 02.05.2025 | 39,69 | 39,87 | 39,45 | 39,83 | -0,23% | 1.826,00 |
| 30.04.2025 | 41,18 | 41,60 | 39,08 | 39,92 | -1,99% | 1.928,00 |
| 29.04.2025 | 41,16 | 41,16 | 40,69 | 40,73 | -1,24% | 250,00 |
| 28.04.2025 | 40,87 | 41,70 | 40,87 | 41,24 | 1,10% | 1.142,00 |
| 25.04.2025 | 40,19 | 41,05 | 39,40 | 40,79 | 0,72% | 1.925,00 |
| 24.04.2025 | 39,82 | 40,62 | 39,57 | 40,50 | -0,54% | 1.904,00 |
| 23.04.2025 | 41,71 | 44,37 | 39,75 | 40,72 | -12,75% | 5.110,00 |
| 22.04.2025 | 45,12 | 46,84 | 45,12 | 46,67 | 2,26% | 842,00 |
| 17.04.2025 | 45,70 | 45,94 | 43,67 | 45,64 | -3,41% | 633,00 |
| 16.04.2025 | 46,15 | 47,25 | 45,94 | 47,25 | 0,07% | 1.115,00 |
| 15.04.2025 | 48,28 | 48,28 | 47,21 | 47,21 | 0,24% | 41,00 |
| 14.04.2025 | 45,95 | 47,42 | 45,95 | 47,10 | 9,40% | 114,00 |
| 11.04.2025 | 43,51 | 43,73 | 42,88 | 43,05 | -3,56% | 485,00 |
| 10.04.2025 | 49,34 | 49,77 | 44,64 | 44,64 | 0,78% | 249,00 |
| 09.04.2025 | 44,83 | 44,83 | 43,11 | 44,30 | -15,31% | 1.152,00 |
| 08.04.2025 | 50,57 | 52,30 | 50,57 | 52,30 | 2,75% | 268,00 |
| 07.04.2025 | 47,63 | 51,21 | 47,55 | 50,90 | -1,41% | 1.153,00 |
| 04.04.2025 | 52,30 | 53,06 | 49,35 | 51,63 | -1,39% | 712,00 |
| 03.04.2025 | 55,06 | 55,06 | 52,36 | 52,36 | -9,57% | 1.607,00 |
| 02.04.2025 | 57,88 | 57,90 | 57,15 | 57,90 | 1,19% | 162,00 |
| 01.04.2025 | 57,27 | 57,95 | 55,49 | 57,22 | 1,58% | 1.830,00 |
| 31.03.2025 | 55,12 | 56,41 | 55,12 | 56,33 | -2,37% | 800,00 |
| 28.03.2025 | 55,91 | 57,70 | 55,91 | 57,70 | 2,30% | 198,00 |
| 27.03.2025 | 55,79 | 56,73 | 55,69 | 56,40 | 0,50% | 123,00 |
| 26.03.2025 | 58,01 | 58,03 | 56,12 | 56,12 | -4,04% | 411,00 |