27,650€
8,79%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 25,20 | 25,46 | 24,94 | 25,42 | 2,36% | 1.470,00 |
| 03.12.2025 | 25,06 | 25,27 | 24,75 | 24,83 | -0,30% | 1.121,00 |
| 02.12.2025 | 24,61 | 25,24 | 24,51 | 24,91 | -0,66% | 1.291,00 |
| 01.12.2025 | 24,64 | 25,07 | 24,55 | 25,07 | 0,42% | 608,00 |
| 28.11.2025 | 24,24 | 25,04 | 24,24 | 24,97 | 3,29% | 1.975,00 |
| 27.11.2025 | 24,00 | 24,31 | 23,96 | 24,17 | 0,60% | 533,00 |
| 26.11.2025 | 24,00 | 24,33 | 23,94 | 24,03 | 1,54% | 673,00 |
| 25.11.2025 | 23,20 | 23,73 | 23,01 | 23,66 | 1,76% | 1.597,00 |
| 24.11.2025 | 23,52 | 23,67 | 23,18 | 23,25 | 0,58% | 4.136,00 |
| 21.11.2025 | 22,42 | 23,12 | 22,40 | 23,12 | -1,60% | 10.092,00 |
| 20.11.2025 | 23,86 | 24,31 | 23,49 | 23,49 | -0,99% | 1.678,00 |
| 19.11.2025 | 23,81 | 24,31 | 23,71 | 23,73 | -0,27% | 2.094,00 |
| 18.11.2025 | 23,63 | 23,79 | 23,50 | 23,79 | -2,16% | 1.065,00 |
| 17.11.2025 | 24,97 | 25,03 | 23,95 | 24,32 | -4,01% | 2.341,00 |
| 14.11.2025 | 24,83 | 25,34 | 24,10 | 25,33 | 0,12% | 2.490,00 |
| 13.11.2025 | 26,60 | 26,65 | 25,25 | 25,30 | -4,89% | 2.678,00 |
| 12.11.2025 | 26,86 | 27,62 | 26,60 | 26,60 | -1,75% | 2.665,00 |
| 11.11.2025 | 28,53 | 28,67 | 27,08 | 27,08 | 1,08% | 2.841,00 |
| 10.11.2025 | 26,70 | 26,83 | 26,47 | 26,79 | 5,20% | 1.795,00 |
| 07.11.2025 | 27,01 | 27,19 | 25,35 | 25,46 | -4,45% | 2.076,00 |
| 06.11.2025 | 27,98 | 28,09 | 26,65 | 26,65 | -2,42% | 5.286,00 |
| 05.11.2025 | 25,29 | 27,31 | 25,00 | 27,31 | 4,74% | 3.720,00 |
| 04.11.2025 | 25,29 | 26,43 | 25,17 | 26,07 | 0,13% | 2.804,00 |
| 03.11.2025 | 26,68 | 26,83 | 25,70 | 26,04 | -2,40% | 3.157,00 |
| 31.10.2025 | 26,47 | 26,83 | 26,04 | 26,68 | 1,77% | 9.410,00 |
| 30.10.2025 | 26,96 | 27,07 | 26,03 | 26,21 | -3,43% | 4.500,00 |
| 29.10.2025 | 28,83 | 29,18 | 26,84 | 27,14 | -14,28% | 26.506,00 |
| 28.10.2025 | 31,56 | 31,78 | 31,24 | 31,66 | 0,86% | 3.300,00 |
| 27.10.2025 | 31,65 | 31,92 | 31,39 | 31,39 | -1,06% | 1.064,00 |
| 24.10.2025 | 30,97 | 31,92 | 30,97 | 31,73 | 4,39% | 1.390,00 |
| 23.10.2025 | 31,14 | 31,14 | 30,01 | 30,39 | -1,60% | 10.264,00 |
| 22.10.2025 | 32,24 | 32,24 | 30,82 | 30,89 | -4,93% | 1.441,00 |
| 21.10.2025 | 32,64 | 32,64 | 31,88 | 32,49 | -0,64% | 3.388,00 |
| 20.10.2025 | 31,48 | 32,70 | 31,48 | 32,70 | 4,83% | 7.749,00 |
| 17.10.2025 | 31,29 | 32,02 | 30,68 | 31,19 | -2,71% | 2.264,00 |
| 16.10.2025 | 32,80 | 32,80 | 32,06 | 32,06 | -1,84% | 7.714,00 |
| 15.10.2025 | 31,63 | 33,92 | 31,63 | 32,66 | 6,56% | 1.353,00 |
| 14.10.2025 | 30,03 | 30,65 | 29,42 | 30,65 | 0,38% | 3.574,00 |
| 13.10.2025 | 30,14 | 30,80 | 29,99 | 30,54 | 2,02% | 2.150,00 |
| 10.10.2025 | 31,96 | 32,10 | 29,93 | 29,93 | -7,72% | 10.093,00 |
| 09.10.2025 | 31,10 | 32,58 | 31,02 | 32,44 | 4,61% | 1.353,00 |
| 08.10.2025 | 31,35 | 31,46 | 31,01 | 31,01 | -0,83% | 454,00 |
| 07.10.2025 | 31,97 | 32,32 | 31,27 | 31,27 | -1,71% | 2.297,00 |
| 06.10.2025 | 31,53 | 32,20 | 31,53 | 31,81 | -1,23% | 2.379,00 |
| 03.10.2025 | 32,32 | 32,74 | 32,01 | 32,21 | 0,99% | 1.363,00 |
| 02.10.2025 | 31,60 | 32,56 | 31,60 | 31,89 | 1,56% | 1.960,00 |
| 01.10.2025 | 29,78 | 31,55 | 29,74 | 31,40 | 4,15% | 3.229,00 |
| 30.09.2025 | 30,79 | 31,14 | 30,00 | 30,15 | -3,15% | 2.582,00 |
| 29.09.2025 | 31,38 | 31,64 | 30,53 | 31,13 | 1,24% | 4.107,00 |
| 26.09.2025 | 31,61 | 31,92 | 30,50 | 30,75 | -1,68% | 1.305,00 |
| 25.09.2025 | 32,39 | 32,39 | 31,15 | 31,28 | -5,17% | 3.677,00 |
| 24.09.2025 | 31,94 | 32,98 | 31,94 | 32,98 | -1,04% | 1.653,00 |
| 23.09.2025 | 34,75 | 34,75 | 33,27 | 33,33 | -2,03% | 1.379,00 |
| 22.09.2025 | 33,02 | 34,59 | 32,79 | 34,02 | 3,47% | 7.429,00 |
| 19.09.2025 | 32,71 | 33,15 | 32,61 | 32,88 | 2,62% | 1.373,00 |
| 18.09.2025 | 33,09 | 33,55 | 32,00 | 32,04 | -4,76% | 2.956,00 |
| 17.09.2025 | 33,12 | 33,64 | 32,58 | 33,64 | 1,69% | 783,00 |
| 16.09.2025 | 32,54 | 33,08 | 31,77 | 33,08 | 3,46% | 1.754,00 |
| 15.09.2025 | 32,34 | 32,45 | 31,50 | 31,97 | -2,34% | 1.164,00 |
| 12.09.2025 | 32,26 | 32,74 | 32,00 | 32,74 | -2,47% | 1.380,00 |
| 08.09.2025 | 33,25 | 33,57 | 33,15 | 33,57 | 3,05% | 1.434,00 |
| 05.09.2025 | 31,72 | 33,50 | 31,33 | 32,57 | 4,83% | 3.157,00 |
| 04.09.2025 | 31,86 | 31,97 | 30,94 | 31,07 | -3,10% | 1.154,00 |
| 03.09.2025 | 31,55 | 32,16 | 31,55 | 32,07 | 2,09% | 594,00 |
| 02.09.2025 | 31,98 | 31,98 | 31,00 | 31,41 | -4,31% | 3.732,00 |
| 01.09.2025 | 32,12 | 33,47 | 32,12 | 32,83 | 2,64% | 58,00 |
| 29.08.2025 | 32,22 | 33,08 | 31,98 | 31,98 | -1,37% | 847,00 |
| 28.08.2025 | 32,25 | 32,75 | 32,22 | 32,43 | -0,72% | 697,00 |
| 27.08.2025 | 32,99 | 32,99 | 32,66 | 32,66 | -2,00% | 248,00 |
| 26.08.2025 | 32,62 | 33,50 | 32,62 | 33,33 | 2,93% | 2.029,00 |
| 25.08.2025 | 32,72 | 32,83 | 32,17 | 32,38 | 1,87% | 1.853,00 |
| 22.08.2025 | 30,07 | 31,78 | 29,77 | 31,78 | 5,69% | 2.849,00 |
| 21.08.2025 | 30,36 | 31,12 | 30,01 | 30,07 | -1,67% | 772,00 |
| 20.08.2025 | 30,98 | 31,47 | 30,58 | 30,58 | -2,18% | 1.613,00 |
| 19.08.2025 | 30,56 | 31,26 | 30,28 | 31,26 | 1,66% | 3.957,00 |
| 18.08.2025 | 30,20 | 31,04 | 30,07 | 30,75 | 8,50% | 6.188,00 |
| 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 |