Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 101,82 | 102,44 | 99,67 | 101,98 | 0,35% | 5.074,00 |
| 19.04.2024 | 101,74 | 102,64 | 101,06 | 101,62 | -3,51% | 2.213,00 |
| 18.04.2024 | 105,70 | 106,08 | 100,28 | 105,32 | 0,10% | 5.272,00 |
| 17.04.2024 | 103,62 | 105,74 | 103,04 | 105,22 | 1,19% | 2.028,00 |
| 16.04.2024 | 105,90 | 105,90 | 102,42 | 103,98 | -4,17% | 3.227,00 |
| 15.04.2024 | 110,34 | 111,00 | 107,48 | 108,50 | -3,16% | 3.325,00 |
| 12.04.2024 | 113,14 | 115,94 | 110,48 | 112,04 | 1,50% | 4.294,00 |
| 11.04.2024 | 110,74 | 114,20 | 109,92 | 110,38 | 1,58% | 5.427,00 |
| 10.04.2024 | 112,36 | 113,04 | 105,20 | 108,66 | 0,89% | 5.351,00 |
| 09.04.2024 | 105,98 | 109,48 | 105,64 | 107,70 | 1,20% | 2.025,00 |
| 08.04.2024 | 104,04 | 107,18 | 103,10 | 106,42 | 1,76% | 2.569,00 |
| 05.04.2024 | 111,60 | 111,74 | 104,36 | 104,58 | -9,36% | 5.381,00 |
| 04.04.2024 | 109,38 | 117,20 | 109,36 | 115,38 | 7,89% | 5.244,00 |
| 03.04.2024 | 105,96 | 107,74 | 103,36 | 106,94 | 0,85% | 1.702,00 |
| 02.04.2024 | 110,68 | 110,76 | 105,32 | 106,04 | -4,79% | 3.792,00 |
| 28.03.2024 | 111,12 | 115,00 | 110,40 | 111,38 | 1,51% | 2.898,00 |
| 27.03.2024 | 101,98 | 109,78 | 101,66 | 109,72 | 7,38% | 2.579,00 |
| 26.03.2024 | 102,92 | 104,28 | 102,18 | 102,18 | -1,03% | 880,00 |
| 25.03.2024 | 105,92 | 107,04 | 103,24 | 103,24 | -1,00% | 847,00 |
| 22.03.2024 | 106,42 | 107,18 | 104,28 | 104,28 | -1,06% | 1.017,00 |
| 21.03.2024 | 105,28 | 108,46 | 104,96 | 105,40 | 4,09% | 2.818,00 |
| 20.03.2024 | 99,66 | 101,88 | 99,66 | 101,26 | 0,20% | 409,00 |
| 19.03.2024 | 102,12 | 102,30 | 99,79 | 101,06 | -2,32% | 1.303,00 |
| 18.03.2024 | 100,22 | 103,46 | 98,28 | 103,46 | 3,42% | 1.973,00 |
| 15.03.2024 | 101,60 | 102,36 | 99,47 | 100,04 | -2,80% | 1.794,00 |
| 14.03.2024 | 107,86 | 108,06 | 102,40 | 102,92 | -5,58% | 1.687,00 |
| 13.03.2024 | 110,82 | 111,08 | 108,68 | 109,00 | -1,62% | 1.513,00 |
| 12.03.2024 | 118,30 | 119,36 | 110,80 | 110,80 | -7,02% | 3.167,00 |
| 11.03.2024 | 117,88 | 122,08 | 117,88 | 119,16 | -0,85% | 1.561,00 |
| 08.03.2024 | 119,16 | 123,02 | 118,74 | 120,18 | 2,61% | 3.732,00 |
| 07.03.2024 | 114,56 | 117,80 | 113,78 | 117,12 | 1,60% | 1.135,00 |
| 06.03.2024 | 115,84 | 119,00 | 111,38 | 115,28 | -0,16% | 2.127,00 |
| 05.03.2024 | 113,42 | 115,46 | 111,38 | 115,46 | 0,82% | 1.342,00 |
| 04.03.2024 | 118,54 | 121,70 | 114,30 | 114,52 | -3,76% | 2.944,00 |
| 01.03.2024 | 118,18 | 119,74 | 114,46 | 119,00 | 3,82% | 1.993,00 |
| 29.02.2024 | 110,08 | 118,38 | 109,92 | 114,62 | 3,43% | 1.477,00 |
| 28.02.2024 | 112,76 | 112,76 | 109,96 | 110,82 | 0,33% | 2.548,00 |
| 27.02.2024 | 111,02 | 112,62 | 110,46 | 110,46 | -0,38% | 993,00 |
| 26.02.2024 | 108,84 | 112,54 | 108,36 | 110,88 | -0,09% | 1.622,00 |
| 23.02.2024 | 113,46 | 114,16 | 110,52 | 110,98 | -3,66% | 2.541,00 |
| 22.02.2024 | 118,52 | 119,20 | 114,48 | 115,20 | 0,73% | 2.747,00 |
| 21.02.2024 | 114,50 | 116,12 | 111,68 | 114,36 | -2,82% | 13.779,00 |
| 20.02.2024 | 119,66 | 121,10 | 117,68 | 117,68 | -3,26% | 2.442,00 |
| 19.02.2024 | 122,76 | 122,90 | 120,68 | 121,64 | -3,61% | 712,00 |
| 16.02.2024 | 126,78 | 127,50 | 123,02 | 126,20 | 0,10% | 4.055,00 |
| 15.02.2024 | 123,74 | 127,94 | 122,94 | 126,08 | 4,53% | 4.119,00 |
| 14.02.2024 | 116,04 | 120,62 | 116,04 | 120,62 | 4,76% | 3.826,00 |
| 13.02.2024 | 119,74 | 120,04 | 110,96 | 115,14 | -5,37% | 6.271,00 |
| 12.02.2024 | 113,60 | 122,90 | 113,60 | 121,68 | 9,90% | 3.993,00 |
| 09.02.2024 | 108,58 | 112,62 | 108,26 | 110,72 | 2,25% | 1.764,00 |
| 08.02.2024 | 108,14 | 112,04 | 107,70 | 108,28 | -0,70% | 2.291,00 |
| 07.02.2024 | 104,72 | 114,66 | 104,70 | 109,04 | 18,00% | 14.371,00 |
| 06.02.2024 | 89,74 | 92,47 | 89,54 | 92,41 | 2,60% | 4.636,00 |
| 05.02.2024 | 94,41 | 94,41 | 87,34 | 90,07 | -3,34% | 1.699,00 |
| 02.02.2024 | 98,11 | 98,70 | 92,66 | 93,18 | -3,36% | 5.872,00 |
| 01.02.2024 | 98,44 | 101,40 | 95,11 | 96,42 | -3,64% | 4.011,00 |
| 31.01.2024 | 97,17 | 101,96 | 96,36 | 100,06 | 0,62% | 3.804,00 |
| 30.01.2024 | 100,90 | 101,72 | 99,35 | 99,44 | 0,59% | 2.209,00 |
| 29.01.2024 | 98,49 | 99,06 | 95,68 | 98,86 | 1,02% | 2.566,00 |
| 26.01.2024 | 97,54 | 100,28 | 97,43 | 97,86 | 0,44% | 3.310,00 |
| 25.01.2024 | 99,31 | 101,36 | 96,12 | 97,43 | -3,57% | 5.281,00 |
| 24.01.2024 | 103,52 | 105,10 | 101,02 | 101,04 | 0,22% | 3.876,00 |
| 23.01.2024 | 99,90 | 105,38 | 99,90 | 100,82 | 2,89% | 9.731,00 |
| 22.01.2024 | 93,94 | 105,30 | 93,94 | 97,99 | 4,71% | 9.595,00 |
| 19.01.2024 | 98,29 | 98,93 | 93,58 | 93,58 | -4,31% | 9.547,00 |
| 18.01.2024 | 97,43 | 98,73 | 95,85 | 97,79 | 0,44% | 5.977,00 |
| 17.01.2024 | 98,14 | 98,47 | 96,00 | 97,36 | -2,33% | 9.952,00 |
| 16.01.2024 | 99,98 | 100,72 | 98,16 | 99,68 | -1,13% | 6.491,00 |
| 15.01.2024 | 99,40 | 100,82 | 99,34 | 100,82 | -1,10% | 1.660,00 |
| 12.01.2024 | 104,46 | 106,54 | 100,88 | 101,94 | -1,30% | 5.663,00 |
| 11.01.2024 | 108,56 | 108,56 | 101,66 | 103,28 | -2,42% | 6.459,00 |
| 10.01.2024 | 107,70 | 107,86 | 104,22 | 105,84 | -0,36% | 2.416,00 |
| 09.01.2024 | 106,58 | 106,58 | 103,54 | 106,22 | -0,24% | 4.992,00 |
| 08.01.2024 | 105,30 | 109,06 | 103,84 | 106,48 | -1,02% | 9.686,00 |
| 05.01.2024 | 107,62 | 108,80 | 104,58 | 107,58 | -1,84% | 5.645,00 |
| 04.01.2024 | 111,08 | 112,12 | 107,94 | 109,60 | -2,46% | 8.646,00 |
| 03.01.2024 | 119,90 | 120,02 | 109,84 | 112,36 | -8,19% | 5.979,00 |
| 02.01.2024 | 120,22 | 123,76 | 118,54 | 122,38 | 0,48% | 5.482,00 |
| 29.12.2023 | 122,08 | 122,08 | 120,62 | 121,80 | 0,28% | 1.145,00 |
| 28.12.2023 | 122,98 | 123,78 | 120,64 | 121,46 | -1,86% | 4.090,00 |
| 27.12.2023 | 124,02 | 125,40 | 122,92 | 123,76 | 0,42% | 7.325,00 |
| 22.12.2023 | 121,00 | 124,16 | 120,06 | 123,24 | 1,37% | 3.455,00 |
| 21.12.2023 | 117,78 | 121,92 | 114,32 | 121,58 | -0,20% | 5.553,00 |
| 20.12.2023 | 122,92 | 124,14 | 121,10 | 121,82 | 1,43% | 7.690,00 |
| 19.12.2023 | 113,48 | 122,62 | 113,24 | 120,10 | 6,66% | 6.024,00 |
| 18.12.2023 | 113,68 | 114,90 | 110,36 | 112,60 | -0,98% | 6.642,00 |
| 15.12.2023 | 110,78 | 115,58 | 110,48 | 113,72 | 3,85% | 10.232,00 |
| 14.12.2023 | 99,39 | 112,32 | 99,34 | 109,50 | 21,01% | 12.451,00 |
| 13.12.2023 | 92,25 | 92,84 | 88,40 | 90,49 | 0,12% | 4.288,00 |
| 12.12.2023 | 96,15 | 96,57 | 90,38 | 90,38 | -5,09% | 3.825,00 |
| 11.12.2023 | 95,36 | 96,75 | 91,95 | 95,23 | -2,71% | 4.363,00 |
| 08.12.2023 | 98,97 | 100,70 | 97,31 | 97,88 | -1,56% | 2.078,00 |
| 07.12.2023 | 99,22 | 100,86 | 98,37 | 99,43 | -1,30% | 1.727,00 |
| 06.12.2023 | 102,22 | 103,42 | 100,00 | 100,74 | -1,91% | 2.407,00 |
| 05.12.2023 | 100,10 | 102,86 | 99,18 | 102,70 | 2,70% | 2.942,00 |
| 04.12.2023 | 98,10 | 102,88 | 97,79 | 100,00 | 4,58% | 5.317,00 |
| 01.12.2023 | 92,48 | 95,64 | 91,67 | 95,62 | 3,74% | 1.989,00 |
| 30.11.2023 | 93,14 | 93,45 | 90,77 | 92,17 | 0,96% | 1.563,00 |
| 29.11.2023 | 90,19 | 93,34 | 90,19 | 91,29 | 0,25% | 1.658,00 |
| 28.11.2023 | 89,08 | 91,19 | 87,54 | 91,06 | 0,53% | 1.666,00 |