78,795€
-1,33%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 80,72 | 80,72 | 78,24 | 78,64 | -1,53% | 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 |
| 05.08.2024 | 89,50 | 96,70 | 84,67 | 96,70 | -1,03% | 6.151,00 |
| 02.08.2024 | 100,00 | 100,00 | 95,43 | 97,71 | -6,35% | 3.251,00 |
| 01.08.2024 | 107,68 | 108,86 | 104,34 | 104,34 | -0,99% | 1.718,00 |
| 31.07.2024 | 103,18 | 105,96 | 102,00 | 105,38 | 2,39% | 1.536,00 |
| 30.07.2024 | 105,52 | 105,86 | 102,68 | 102,92 | -4,35% | 874,00 |
| 29.07.2024 | 111,24 | 111,48 | 107,60 | 107,60 | -2,66% | 849,00 |
| 26.07.2024 | 110,10 | 111,36 | 108,46 | 110,54 | 2,71% | 1.147,00 |
| 25.07.2024 | 107,98 | 109,76 | 106,60 | 107,62 | -1,50% | 3.205,00 |
| 24.07.2024 | 99,09 | 109,26 | 97,83 | 109,26 | 13,05% | 4.572,00 |
| 23.07.2024 | 96,17 | 96,65 | 94,52 | 96,65 | 1,88% | 2.312,00 |
| 22.07.2024 | 97,64 | 100,96 | 94,21 | 94,87 | -2,93% | 2.118,00 |
| 19.07.2024 | 99,53 | 99,87 | 97,63 | 97,73 | -2,21% | 1.613,00 |
| 18.07.2024 | 102,56 | 105,68 | 98,00 | 99,94 | -2,52% | 2.455,00 |
| 17.07.2024 | 105,24 | 105,24 | 102,52 | 102,52 | -1,52% | 3.745,00 |
| 16.07.2024 | 103,90 | 105,48 | 101,92 | 104,10 | 0,19% | 1.989,00 |
| 15.07.2024 | 107,08 | 109,10 | 101,56 | 103,90 | -3,62% | 6.534,00 |
| 12.07.2024 | 103,82 | 107,80 | 103,56 | 107,80 | 4,17% | 2.632,00 |
| 11.07.2024 | 98,35 | 105,84 | 98,35 | 103,48 | 8,03% | 7.480,00 |
| 10.07.2024 | 95,87 | 98,20 | 94,74 | 95,79 | 2,73% | 1.970,00 |
| 09.07.2024 | 96,01 | 96,16 | 92,80 | 93,24 | -0,32% | 2.144,00 |
| 08.07.2024 | 89,90 | 94,17 | 89,68 | 93,54 | 2,66% | 2.522,00 |
| 05.07.2024 | 91,77 | 93,71 | 90,57 | 91,12 | -0,62% | 2.248,00 |
| 04.07.2024 | 91,54 | 92,12 | 91,41 | 91,69 | 2,96% | 970,00 |
| 03.07.2024 | 88,93 | 91,61 | 88,44 | 89,05 | -1,21% | 2.790,00 |
| 02.07.2024 | 90,13 | 92,39 | 89,85 | 90,14 | -1,92% | 1.063,00 |
| 01.07.2024 | 95,00 | 95,00 | 91,15 | 91,90 | -3,96% | 2.319,00 |
| 28.06.2024 | 99,05 | 99,42 | 95,69 | 95,69 | -1,26% | 2.047,00 |
| 27.06.2024 | 96,37 | 97,12 | 94,87 | 96,91 | 2,10% | 1.394,00 |
| 26.06.2024 | 96,01 | 96,10 | 94,26 | 94,92 | -2,00% | 1.122,00 |
| 25.06.2024 | 100,38 | 100,70 | 96,21 | 96,86 | -2,08% | 1.918,00 |
| 24.06.2024 | 100,18 | 101,12 | 98,88 | 98,92 | -1,49% | 1.837,00 |
| 21.06.2024 | 101,32 | 102,36 | 99,12 | 100,42 | -3,26% | 1.938,00 |
| 20.06.2024 | 107,20 | 109,00 | 102,40 | 103,80 | -2,04% | 5.656,00 |
| 19.06.2024 | 106,88 | 106,88 | 105,02 | 105,96 | -5,63% | 2.178,00 |