26,630€
-3,81%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,47 | 28,57 | 26,47 | 26,71 | -3,52% | 4.788,00 |
| 13.10.2026 | 28,07 | 28,10 | 27,69 | 27,69 | -3,44% | 1.264,00 |
| 12.10.2026 | 29,20 | 29,62 | 28,30 | 28,67 | 0,12% | 2.271,00 |
| 09.10.2026 | 29,52 | 29,70 | 28,59 | 28,64 | -0,16% | 1.406,00 |
| 08.10.2026 | 29,59 | 29,91 | 28,68 | 28,68 | -2,22% | 1.803,00 |
| 07.10.2026 | 30,20 | 30,24 | 29,10 | 29,33 | -1,44% | 4.584,00 |
| 06.10.2026 | 29,79 | 30,23 | 29,54 | 29,76 | 1,21% | 1.455,00 |
| 05.10.2026 | 29,72 | 30,02 | 28,87 | 29,41 | -1,26% | 3.471,00 |
| 02.10.2026 | 29,64 | 30,12 | 29,29 | 29,78 | 2,96% | 1.048,00 |
| 01.10.2026 | 29,65 | 29,65 | 28,47 | 28,93 | -1,09% | 1.643,00 |
| 30.09.2026 | 28,14 | 29,54 | 27,94 | 29,25 | 6,27% | 477,00 |
| 29.09.2026 | 27,13 | 27,84 | 27,07 | 27,52 | -0,07% | 2.325,00 |
| 28.09.2026 | 28,08 | 28,38 | 27,47 | 27,54 | -3,69% | 702,00 |
| 25.09.2026 | 28,98 | 29,22 | 28,57 | 28,60 | 1,65% | 1.968,00 |
| 24.09.2026 | 29,04 | 29,16 | 27,89 | 28,13 | -5,17% | 2.139,00 |
| 23.09.2026 | 30,19 | 30,26 | 29,36 | 29,67 | -2,16% | 1.401,00 |
| 22.09.2026 | 30,25 | 30,83 | 29,91 | 30,32 | 0,97% | 1.487,00 |
| 21.09.2026 | 30,36 | 30,52 | 29,35 | 30,03 | 0,49% | 2.025,00 |
| 18.09.2026 | 31,58 | 31,69 | 29,89 | 29,89 | -4,60% | 2.739,00 |
| 17.09.2026 | 31,41 | 31,61 | 31,30 | 31,33 | 0,84% | 90,00 |
| 16.09.2026 | 32,05 | 32,11 | 31,07 | 31,07 | -0,75% | 814,00 |
| 15.09.2026 | 31,60 | 32,18 | 31,22 | 31,30 | -1,74% | 1.445,00 |
| 14.09.2026 | 30,82 | 32,28 | 30,82 | 31,86 | -1,62% | 2.392,00 |
| 11.09.2026 | 31,92 | 32,48 | 31,60 | 32,38 | 1,17% | 1.412,00 |
| 10.09.2026 | 31,72 | 32,81 | 29,95 | 32,01 | 2,22% | 3.141,00 |
| 09.09.2026 | 33,36 | 33,62 | 31,31 | 31,31 | -5,89% | 2.221,00 |
| 08.09.2026 | 31,45 | 33,40 | 31,25 | 33,27 | 7,70% | 2.018,00 |
| 07.09.2026 | 32,09 | 32,09 | 30,78 | 30,89 | 0,50% | 1.295,00 |
| 04.09.2026 | 31,61 | 31,61 | 30,74 | 30,74 | 0,15% | 3.644,00 |
| 03.09.2026 | 30,63 | 30,83 | 30,12 | 30,69 | 2,21% | 2.222,00 |
| 02.09.2026 | 30,95 | 31,00 | 30,00 | 30,03 | -1,96% | 1.689,00 |
| 01.09.2026 | 31,77 | 31,77 | 30,51 | 30,63 | -2,14% | 1.985,00 |
| 31.08.2026 | 32,28 | 32,29 | 31,23 | 31,30 | -3,13% | 1.996,00 |
| 28.08.2026 | 33,66 | 33,74 | 32,19 | 32,31 | -3,21% | 2.099,00 |
| 27.08.2026 | 33,49 | 33,99 | 32,70 | 33,38 | 4,95% | 3.201,00 |
| 26.08.2026 | 32,10 | 32,52 | 31,67 | 31,80 | -0,56% | 1.520,00 |
| 25.08.2026 | 32,47 | 32,58 | 31,87 | 31,98 | -0,45% | 1.220,00 |
| 24.08.2026 | 33,01 | 33,17 | 31,80 | 32,13 | -5,18% | 1.537,00 |
| 21.08.2026 | 33,28 | 33,94 | 33,28 | 33,88 | 3,48% | 1.488,00 |
| 20.08.2026 | 33,91 | 33,91 | 32,67 | 32,74 | -1,59% | 2.437,00 |
| 19.08.2026 | 32,61 | 33,39 | 32,34 | 33,27 | 1,63% | 1.983,00 |
| 18.08.2026 | 33,27 | 33,59 | 32,70 | 32,74 | -2,02% | 3.758,00 |
| 17.08.2026 | 35,36 | 35,39 | 33,41 | 33,41 | -4,64% | 4.259,00 |
| 14.08.2026 | 35,40 | 35,90 | 35,04 | 35,04 | 0,36% | 1.552,00 |
| 13.08.2026 | 35,86 | 35,87 | 34,70 | 34,91 | -1,80% | 1.176,00 |
| 12.08.2026 | 36,76 | 37,49 | 35,55 | 35,55 | -1,97% | 1.407,00 |
| 11.08.2026 | 35,47 | 36,64 | 35,47 | 36,27 | 2,33% | 2.131,00 |
| 10.08.2026 | 36,33 | 36,76 | 35,38 | 35,44 | -0,99% | 1.433,00 |
| 07.08.2026 | 34,82 | 36,04 | 34,72 | 35,80 | 3,53% | 1.140,00 |
| 06.08.2026 | 33,90 | 34,58 | 32,77 | 34,58 | -0,17% | 2.753,00 |
| 05.08.2026 | 36,78 | 36,78 | 34,14 | 34,64 | -2,52% | 5.836,00 |
| 04.08.2026 | 34,53 | 35,53 | 34,31 | 35,53 | 6,28% | 3.870,00 |
| 03.08.2026 | 33,20 | 34,11 | 32,42 | 33,43 | 4,40% | 1.976,00 |
| 31.07.2026 | 33,00 | 33,39 | 32,02 | 32,02 | 2,91% | 4.764,00 |
| 30.07.2026 | 31,23 | 31,73 | 30,53 | 31,12 | -3,88% | 6.139,00 |
| 29.07.2026 | 32,00 | 34,26 | 31,51 | 32,37 | 1,58% | 11.602,00 |
| 28.07.2026 | 33,30 | 33,30 | 31,12 | 31,87 | -0,11% | 4.315,00 |
| 27.07.2026 | 32,92 | 33,38 | 31,90 | 31,90 | -4,07% | 2.089,00 |
| 24.07.2026 | 33,99 | 34,35 | 32,44 | 33,26 | -0,85% | 1.590,00 |
| 23.07.2026 | 35,05 | 35,17 | 33,40 | 33,54 | -5,64% | 1.558,00 |
| 22.07.2026 | 34,82 | 35,59 | 34,57 | 35,55 | 1,15% | 2.133,00 |
| 21.07.2026 | 35,06 | 35,54 | 34,35 | 35,14 | 0,93% | 2.700,00 |
| 20.07.2026 | 36,12 | 37,00 | 34,43 | 34,82 | -2,74% | 9.981,00 |
| 17.07.2026 | 35,40 | 35,94 | 35,05 | 35,80 | -3,70% | 3.311,00 |
| 16.07.2026 | 38,51 | 38,51 | 36,89 | 37,17 | -2,73% | 4.319,00 |
| 15.07.2026 | 39,38 | 40,50 | 37,85 | 38,22 | -3,02% | 2.685,00 |
| 14.07.2026 | 37,90 | 39,80 | 37,61 | 39,41 | 3,59% | 6.346,00 |
| 13.07.2026 | 38,85 | 38,85 | 37,42 | 38,04 | -3,79% | 1.850,00 |
| 10.07.2026 | 39,52 | 40,12 | 39,22 | 39,54 | 0,27% | 1.420,00 |
| 09.07.2026 | 37,76 | 40,24 | 37,76 | 39,44 | 8,77% | 5.088,00 |
| 08.07.2026 | 37,36 | 37,60 | 36,06 | 36,26 | -0,63% | 5.430,00 |
| 07.07.2026 | 39,33 | 39,33 | 36,49 | 36,49 | -8,24% | 4.342,00 |
| 06.07.2026 | 38,20 | 39,76 | 36,64 | 39,76 | 3,01% | 4.413,00 |
| 03.07.2026 | 37,72 | 39,56 | 37,28 | 38,60 | -0,25% | 11.683,00 |
| 02.07.2026 | 40,78 | 41,57 | 38,58 | 38,70 | -10,59% | 5.839,00 |
| 01.07.2026 | 43,46 | 44,01 | 41,57 | 43,28 | 2,17% | 15.300,00 |
| 30.06.2026 | 42,94 | 48,20 | 41,34 | 42,36 | 4,59% | 28.761,00 |
| 29.06.2026 | 41,76 | 42,00 | 39,84 | 40,50 | -2,04% | 5.627,00 |
| 26.06.2026 | 41,40 | 42,61 | 40,08 | 41,35 | 1,94% | 7.194,00 |
| 25.06.2026 | 43,01 | 43,28 | 39,43 | 40,56 | -6,22% | 9.426,00 |
| 24.06.2026 | 42,00 | 44,17 | 41,84 | 43,25 | 0,56% | 8.997,00 |
| 23.06.2026 | 44,33 | 44,58 | 42,84 | 43,01 | -8,34% | 6.826,00 |
| 22.06.2026 | 45,41 | 47,46 | 45,41 | 46,93 | 1,00% | 2.538,00 |
| 19.06.2026 | 45,30 | 46,46 | 45,30 | 46,46 | 1,57% | 393,00 |
| 18.06.2026 | 42,50 | 45,74 | 41,92 | 45,74 | 6,09% | 10.588,00 |
| 17.06.2026 | 43,50 | 44,23 | 42,72 | 43,12 | -2,73% | 4.096,00 |
| 16.06.2026 | 45,63 | 46,28 | 43,81 | 44,33 | -1,39% | 2.646,00 |
| 15.06.2026 | 49,35 | 49,59 | 43,73 | 44,95 | -3,63% | 7.025,00 |
| 12.06.2026 | 47,40 | 48,62 | 46,26 | 46,65 | 2,35% | 6.880,00 |
| 11.06.2026 | 44,08 | 45,63 | 44,08 | 45,58 | 1,27% | 6.953,00 |
| 10.06.2026 | 45,77 | 46,09 | 44,50 | 45,01 | 1,11% | 11.649,00 |
| 09.06.2026 | 50,22 | 50,30 | 44,33 | 44,51 | -11,37% | 9.531,00 |
| 08.06.2026 | 47,78 | 52,76 | 47,77 | 50,22 | -1,91% | 9.667,00 |
| 05.06.2026 | 57,67 | 57,86 | 51,20 | 51,20 | -12,16% | 6.313,00 |
| 04.06.2026 | 59,04 | 59,04 | 56,79 | 58,29 | -2,08% | 4.601,00 |
| 03.06.2026 | 62,11 | 62,28 | 59,31 | 59,53 | 3,95% | 9.417,00 |
| 02.06.2026 | 53,97 | 58,69 | 53,92 | 57,27 | 3,54% | 8.970,00 |
| 01.06.2026 | 58,84 | 58,84 | 53,62 | 55,31 | -6,29% | 9.780,00 |
| 29.05.2026 | 59,50 | 62,76 | 57,93 | 59,02 | -1,34% | 5.470,00 |
| 28.05.2026 | 59,47 | 62,04 | 59,21 | 59,82 | -3,27% | 6.030,00 |