38,263€
-4,27%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 41,22 | 41,22 | 39,80 | 39,97 | -5,54% | 1.509,00 |
| 25.02.2026 | 41,74 | 43,98 | 41,69 | 42,32 | 0,91% | 5.470,00 |
| 24.02.2026 | 40,26 | 42,25 | 39,85 | 41,94 | 6,54% | 3.310,00 |
| 23.02.2026 | 38,95 | 39,48 | 38,77 | 39,36 | 1,89% | 2.169,00 |
| 20.02.2026 | 37,84 | 39,22 | 37,47 | 38,63 | 1,77% | 1.378,00 |
| 19.02.2026 | 39,09 | 39,17 | 37,27 | 37,96 | -2,94% | 2.786,00 |
| 18.02.2026 | 39,36 | 39,81 | 37,94 | 39,11 | 1,64% | 3.715,00 |
| 17.02.2026 | 36,57 | 38,49 | 36,46 | 38,48 | 4,62% | 1.758,00 |
| 16.02.2026 | 36,91 | 37,09 | 36,42 | 36,78 | -1,29% | 1.451,00 |
| 13.02.2026 | 37,67 | 37,69 | 36,57 | 37,26 | -0,07% | 6.253,00 |
| 12.02.2026 | 40,97 | 40,98 | 37,29 | 37,29 | -8,63% | 10.471,00 |
| 11.02.2026 | 42,53 | 43,50 | 40,81 | 40,81 | -5,99% | 5.413,00 |
| 10.02.2026 | 42,00 | 43,41 | 40,90 | 43,41 | 6,49% | 11.183,00 |
| 09.02.2026 | 42,49 | 42,84 | 40,14 | 40,76 | -0,38% | 5.268,00 |
| 06.02.2026 | 39,85 | 43,31 | 39,79 | 40,92 | 1,17% | 11.188,00 |
| 05.02.2026 | 43,74 | 44,09 | 40,18 | 40,44 | -6,30% | 12.767,00 |
| 04.02.2026 | 38,01 | 44,59 | 37,30 | 43,16 | 37,34% | 36.349,00 |
| 03.02.2026 | 31,00 | 32,08 | 30,98 | 31,43 | 3,39% | 2.327,00 |
| 02.02.2026 | 30,15 | 31,25 | 30,06 | 30,40 | -2,53% | 4.231,00 |
| 30.01.2026 | 31,38 | 32,01 | 31,16 | 31,19 | -8,23% | 3.947,00 |
| 28.01.2026 | 33,63 | 34,47 | 33,63 | 33,98 | 1,58% | 2.420,00 |
| 27.01.2026 | 33,23 | 33,52 | 32,50 | 33,45 | 0,95% | 2.776,00 |
| 26.01.2026 | 33,11 | 33,61 | 32,18 | 33,14 | -3,21% | 5.852,00 |
| 23.01.2026 | 35,09 | 36,17 | 34,24 | 34,24 | 1,39% | 9.401,00 |
| 22.01.2026 | 30,74 | 33,77 | 30,74 | 33,77 | 11,56% | 13.646,00 |
| 21.01.2026 | 29,54 | 30,27 | 29,54 | 30,27 | 1,83% | 1.301,00 |
| 20.01.2026 | 30,20 | 30,83 | 29,55 | 29,72 | 0,87% | 4.134,00 |
| 19.01.2026 | 29,83 | 29,83 | 29,44 | 29,47 | -3,54% | 744,00 |
| 16.01.2026 | 30,44 | 30,69 | 29,95 | 30,55 | 0,76% | 1.017,00 |
| 15.01.2026 | 31,17 | 31,52 | 30,32 | 30,32 | -4,50% | 406,00 |
| 14.01.2026 | 30,99 | 32,09 | 30,89 | 31,75 | 1,89% | 832,00 |
| 13.01.2026 | 31,56 | 31,92 | 30,75 | 31,16 | -1,58% | 1.518,00 |
| 12.01.2026 | 29,96 | 31,66 | 29,73 | 31,66 | 4,59% | 2.507,00 |
| 09.01.2026 | 30,50 | 31,07 | 30,24 | 30,27 | -1,77% | 2.759,00 |
| 08.01.2026 | 29,58 | 30,85 | 29,58 | 30,81 | 4,39% | 2.096,00 |
| 07.01.2026 | 30,17 | 30,22 | 29,38 | 29,52 | -1,98% | 3.859,00 |
| 06.01.2026 | 29,10 | 30,29 | 29,09 | 30,11 | 4,86% | 1.673,00 |
| 05.01.2026 | 29,40 | 30,06 | 28,72 | 28,72 | -2,08% | 3.776,00 |
| 02.01.2026 | 27,81 | 29,33 | 27,45 | 29,33 | 3,46% | 5.521,00 |
| 30.12.2025 | 27,85 | 28,35 | 27,83 | 28,35 | 0,02% | 1.826,00 |
| 29.12.2025 | 27,45 | 28,70 | 27,45 | 28,34 | 4,58% | 3.821,00 |
| 23.12.2025 | 28,61 | 28,61 | 27,09 | 27,10 | -5,89% | 3.949,00 |
| 22.12.2025 | 28,52 | 28,80 | 28,28 | 28,80 | 1,43% | 2.544,00 |
| 19.12.2025 | 28,24 | 28,55 | 27,81 | 28,39 | 0,53% | 4.476,00 |
| 18.12.2025 | 27,53 | 28,49 | 27,53 | 28,24 | 3,98% | 4.434,00 |
| 17.12.2025 | 27,13 | 28,15 | 27,13 | 27,16 | -0,22% | 4.390,00 |
| 16.12.2025 | 26,39 | 27,93 | 26,24 | 27,22 | 1,78% | 4.950,00 |
| 15.12.2025 | 27,62 | 27,70 | 26,70 | 26,75 | -2,75% | 2.170,00 |
| 12.12.2025 | 28,06 | 28,27 | 27,50 | 27,50 | -1,96% | 3.058,00 |
| 11.12.2025 | 28,04 | 28,11 | 27,38 | 28,05 | 3,20% | 3.208,00 |
| 10.12.2025 | 27,04 | 27,18 | 26,82 | 27,18 | -1,52% | 14.210,00 |
| 09.12.2025 | 26,94 | 27,97 | 26,63 | 27,60 | 3,24% | 866,00 |
| 08.12.2025 | 27,13 | 27,13 | 26,52 | 26,74 | -3,31% | 2.133,00 |
| 05.12.2025 | 26,63 | 27,80 | 26,27 | 27,65 | 8,79% | 4.226,00 |
| 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 |