Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 97,26 | 98,64 | 96,12 | 96,12 | -0,79% | 116,00 |
| 03.10.2024 | 97,63 | 97,73 | 96,54 | 96,89 | -1,99% | 354,00 |
| 02.10.2024 | 100,00 | 100,86 | 95,45 | 98,86 | -2,64% | 1.022,00 |
| 01.10.2024 | 101,50 | 102,80 | 100,42 | 101,54 | -0,53% | 987,00 |
| 30.09.2024 | 102,94 | 103,30 | 101,78 | 102,08 | -1,66% | 489,00 |
| 27.09.2024 | 101,62 | 103,80 | 101,56 | 103,80 | 3,57% | 4.121,00 |
| 26.09.2024 | 102,92 | 104,74 | 99,90 | 100,22 | -2,53% | 812,00 |
| 25.09.2024 | 103,84 | 104,10 | 102,74 | 102,82 | -1,10% | 195,00 |
| 24.09.2024 | 105,68 | 105,90 | 103,00 | 103,96 | 0,91% | 229,00 |
| 23.09.2024 | 103,72 | 103,96 | 102,30 | 103,02 | 1,00% | 434,00 |
| 20.09.2024 | 104,98 | 105,32 | 101,48 | 102,00 | -6,09% | 693,00 |
| 19.09.2024 | 109,72 | 112,20 | 108,62 | 108,62 | 1,00% | 999,00 |
| 18.09.2024 | 106,78 | 109,06 | 105,46 | 107,54 | 3,40% | 509,00 |
| 17.09.2024 | 100,50 | 104,00 | 99,77 | 104,00 | 4,65% | 687,00 |
| 16.09.2024 | 99,59 | 99,73 | 97,97 | 99,38 | 0,54% | 812,00 |
| 13.09.2024 | 96,31 | 99,11 | 95,97 | 98,85 | 0,51% | 426,00 |
| 12.09.2024 | 101,28 | 101,42 | 97,68 | 98,35 | -1,30% | 553,00 |
| 11.09.2024 | 95,14 | 100,22 | 95,14 | 99,65 | 7,88% | 3.702,00 |
| 10.09.2024 | 93,67 | 94,77 | 92,37 | 92,37 | -3,79% | 356,00 |
| 09.09.2024 | 97,61 | 99,20 | 96,01 | 96,01 | -2,92% | 356,00 |
| 06.09.2024 | 100,24 | 101,76 | 98,76 | 98,90 | -2,68% | 441,00 |
| 05.09.2024 | 101,62 | 103,00 | 101,40 | 101,62 | -0,47% | 417,00 |
| 04.09.2024 | 101,18 | 103,34 | 100,62 | 102,10 | -1,64% | 577,00 |
| 03.09.2024 | 109,52 | 109,52 | 103,24 | 103,80 | -3,85% | 492,00 |
| 02.09.2024 | 109,10 | 109,10 | 107,96 | 107,96 | 0,11% | 50,00 |
| 30.08.2024 | 109,84 | 110,46 | 107,62 | 107,84 | -2,67% | 289,00 |
| 29.08.2024 | 110,06 | 112,60 | 109,52 | 110,80 | 0,45% | 590,00 |
| 28.08.2024 | 109,56 | 112,54 | 108,44 | 110,30 | 3,20% | 1.694,00 |
| 27.08.2024 | 106,88 | 106,88 | 106,88 | 106,88 | -5,72% | 102,00 |
| 26.08.2024 | 110,16 | 116,28 | 109,62 | 113,36 | 4,23% | 1.441,00 |
| 23.08.2024 | 104,94 | 108,88 | 104,28 | 108,76 | 4,28% | 334,00 |
| 22.08.2024 | 106,84 | 107,10 | 104,30 | 104,30 | -2,18% | 68,00 |
| 21.08.2024 | 105,50 | 107,30 | 105,42 | 106,62 | 1,16% | 244,00 |
| 20.08.2024 | 107,78 | 107,92 | 104,88 | 105,40 | -3,12% | 533,00 |
| 19.08.2024 | 105,24 | 109,00 | 105,08 | 108,80 | 3,70% | 699,00 |
| 16.08.2024 | 107,02 | 107,26 | 104,86 | 104,92 | -0,83% | 371,00 |
| 15.08.2024 | 101,90 | 105,80 | 100,80 | 105,80 | 4,86% | 497,00 |
| 14.08.2024 | 98,95 | 103,48 | 98,95 | 100,90 | -0,16% | 557,00 |
| 13.08.2024 | 100,38 | 101,70 | 99,84 | 101,06 | 1,70% | 646,00 |
| 12.08.2024 | 99,13 | 99,78 | 97,92 | 99,37 | 3,01% | 393,00 |
| 09.08.2024 | 98,21 | 101,44 | 96,35 | 96,47 | -2,48% | 3.205,00 |
| 08.08.2024 | 94,70 | 98,92 | 94,52 | 98,92 | 0,14% | 658,00 |
| 07.08.2024 | 94,57 | 99,01 | 94,39 | 98,78 | 5,46% | 1.700,00 |
| 06.08.2024 | 96,80 | 96,80 | 92,86 | 93,67 | -3,13% | 1.667,00 |