36,898€
-3,88%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 37,82 | 37,89 | 36,55 | 36,55 | -4,78% | 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 |
| 25.03.2025 | 57,57 | 58,48 | 57,00 | 58,48 | 1,39% | 196,00 |
| 24.03.2025 | 57,40 | 58,75 | 57,40 | 57,68 | 0,37% | 646,00 |
| 21.03.2025 | 56,61 | 57,49 | 56,16 | 57,47 | 0,45% | 948,00 |
| 20.03.2025 | 57,55 | 57,69 | 56,23 | 57,21 | -1,05% | 1.388,00 |
| 19.03.2025 | 55,96 | 57,88 | 55,85 | 57,82 | 1,87% | 809,00 |
| 18.03.2025 | 58,54 | 58,54 | 56,21 | 56,76 | 0,80% | 860,00 |
| 17.03.2025 | 53,23 | 56,33 | 53,23 | 56,31 | 4,26% | 1.023,00 |
| 14.03.2025 | 54,15 | 54,58 | 53,73 | 54,01 | -0,68% | 948,00 |
| 13.03.2025 | 53,65 | 54,38 | 53,65 | 54,38 | 0,39% | 192,00 |
| 12.03.2025 | 56,01 | 57,26 | 53,90 | 54,17 | -2,40% | 2.095,00 |
| 11.03.2025 | 58,01 | 58,75 | 55,27 | 55,50 | -9,62% | 464,00 |
| 10.03.2025 | 57,24 | 61,41 | 55,37 | 61,41 | 7,53% | 1.628,00 |
| 07.03.2025 | 54,41 | 57,12 | 53,31 | 57,11 | 7,19% | 1.498,00 |
| 06.03.2025 | 53,96 | 53,96 | 53,10 | 53,28 | 1,62% | 1.068,00 |
| 05.03.2025 | 54,67 | 54,67 | 52,43 | 52,43 | -1,11% | 267,00 |
| 04.03.2025 | 50,66 | 53,02 | 49,54 | 53,02 | 0,26% | 2.737,00 |
| 03.03.2025 | 55,89 | 56,07 | 51,96 | 52,88 | -6,84% | 845,00 |
| 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 |