Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 58,25 | 62,17 | 57,13 | 61,84 | 5,37% | 9.046,00 |
| 26.05.2026 | 56,58 | 58,73 | 55,04 | 58,69 | 4,30% | 10.809,00 |
| 25.05.2026 | 56,38 | 57,36 | 55,61 | 56,27 | 2,48% | 2.283,00 |
| 22.05.2026 | 54,01 | 55,56 | 52,87 | 54,91 | 9,75% | 10.903,00 |
| 21.05.2026 | 45,67 | 50,03 | 45,63 | 50,03 | 13,90% | 12.579,00 |
| 20.05.2026 | 40,72 | 43,95 | 40,03 | 43,93 | 9,35% | 5.627,00 |
| 19.05.2026 | 42,55 | 42,78 | 38,86 | 40,17 | -6,60% | 9.317,00 |
| 18.05.2026 | 45,04 | 45,41 | 42,79 | 43,01 | -2,66% | 29.463,00 |
| 15.05.2026 | 40,47 | 44,28 | 39,21 | 44,19 | 9,75% | 26.860,00 |
| 14.05.2026 | 36,04 | 40,26 | 34,41 | 40,26 | 13,25% | 9.430,00 |
| 13.05.2026 | 32,01 | 35,65 | 32,01 | 35,55 | 16,10% | 9.713,00 |
| 12.05.2026 | 32,06 | 32,06 | 30,62 | 30,62 | -5,52% | 5.178,00 |
| 11.05.2026 | 30,67 | 32,50 | 30,66 | 32,41 | 6,89% | 4.106,00 |
| 08.05.2026 | 29,91 | 30,92 | 29,91 | 30,32 | -0,26% | 5.982,00 |
| 07.05.2026 | 30,52 | 31,58 | 30,10 | 30,40 | 1,06% | 3.522,00 |
| 06.05.2026 | 30,75 | 31,18 | 29,41 | 30,08 | 1,91% | 6.351,00 |
| 05.05.2026 | 27,94 | 29,52 | 27,94 | 29,52 | 7,42% | 1.987,00 |
| 04.05.2026 | 29,07 | 29,10 | 27,48 | 27,48 | -1,96% | 3.787,00 |
| 30.04.2026 | 26,71 | 28,15 | 26,46 | 28,03 | 6,70% | 6.420,00 |
| 29.04.2026 | 26,20 | 28,51 | 25,99 | 26,27 | -11,92% | 24.268,00 |
| 28.04.2026 | 30,19 | 30,19 | 29,74 | 29,82 | 1,53% | 1.949,00 |
| 27.04.2026 | 30,53 | 30,89 | 29,35 | 29,37 | -2,67% | 3.529,00 |
| 24.04.2026 | 31,20 | 31,28 | 30,18 | 30,18 | -0,95% | 5.055,00 |
| 23.04.2026 | 29,94 | 30,82 | 29,68 | 30,47 | 2,08% | 6.409,00 |
| 22.04.2026 | 29,21 | 29,92 | 29,02 | 29,85 | -0,62% | 3.838,00 |
| 21.04.2026 | 29,15 | 30,46 | 28,93 | 30,03 | 6,41% | 6.955,00 |
| 20.04.2026 | 27,02 | 28,22 | 26,70 | 28,22 | 1,80% | 5.400,00 |
| 17.04.2026 | 27,09 | 28,21 | 27,09 | 27,72 | 2,25% | 6.744,00 |
| 16.04.2026 | 27,53 | 28,05 | 26,50 | 27,11 | -2,71% | 7.983,00 |
| 15.04.2026 | 27,40 | 28,64 | 27,07 | 27,87 | 2,90% | 8.356,00 |
| 14.04.2026 | 26,88 | 27,54 | 26,77 | 27,08 | -0,17% | 3.935,00 |
| 13.04.2026 | 26,45 | 27,51 | 26,45 | 27,13 | 0,99% | 5.235,00 |
| 10.04.2026 | 26,69 | 27,07 | 26,67 | 26,86 | -1,29% | 6.469,00 |
| 09.04.2026 | 27,78 | 27,90 | 27,03 | 27,21 | -3,48% | 4.284,00 |
| 08.04.2026 | 28,51 | 29,17 | 28,06 | 28,19 | 4,23% | 6.818,00 |
| 07.04.2026 | 28,95 | 29,43 | 27,00 | 27,05 | -14,99% | 13.166,00 |
| 02.04.2026 | 32,25 | 32,85 | 31,82 | 31,82 | -2,84% | 1.029,00 |
| 01.04.2026 | 33,29 | 33,44 | 32,64 | 32,75 | 1,98% | 2.258,00 |
| 31.03.2026 | 31,61 | 32,30 | 31,43 | 32,11 | -1,14% | 701,00 |
| 30.03.2026 | 32,93 | 33,16 | 32,20 | 32,48 | -2,49% | 978,00 |
| 27.03.2026 | 35,18 | 35,18 | 33,31 | 33,31 | -5,52% | 1.169,00 |
| 26.03.2026 | 36,36 | 36,56 | 35,18 | 35,26 | -3,32% | 1.807,00 |
| 25.03.2026 | 35,88 | 36,80 | 34,95 | 36,47 | 3,67% | 4.882,00 |
| 24.03.2026 | 35,73 | 35,86 | 34,96 | 35,18 | -2,01% | 4.222,00 |
| 23.03.2026 | 38,32 | 39,04 | 35,83 | 35,90 | -6,62% | 5.430,00 |
| 20.03.2026 | 38,67 | 40,20 | 38,44 | 38,44 | 4,61% | 7.360,00 |
| 19.03.2026 | 37,24 | 37,24 | 36,45 | 36,75 | -2,52% | 2.517,00 |
| 18.03.2026 | 39,42 | 39,46 | 37,55 | 37,70 | -1,59% | 4.457,00 |
| 17.03.2026 | 39,19 | 39,85 | 38,31 | 38,31 | -2,79% | 2.232,00 |
| 16.03.2026 | 38,78 | 39,91 | 38,67 | 39,41 | 1,86% | 4.620,00 |
| 13.03.2026 | 37,21 | 39,43 | 37,21 | 38,69 | 6,34% | 3.139,00 |
| 12.03.2026 | 37,07 | 37,24 | 36,34 | 36,38 | -3,36% | 3.242,00 |
| 11.03.2026 | 37,53 | 38,10 | 37,09 | 37,65 | 2,17% | 2.090,00 |
| 10.03.2026 | 35,40 | 37,21 | 35,36 | 36,85 | 5,26% | 2.132,00 |
| 09.03.2026 | 34,12 | 35,04 | 33,93 | 35,01 | 1,54% | 4.984,00 |
| 06.03.2026 | 35,71 | 35,71 | 34,30 | 34,48 | -2,96% | 2.680,00 |
| 05.03.2026 | 36,52 | 36,75 | 35,44 | 35,53 | -3,44% | 6.272,00 |
| 04.03.2026 | 37,06 | 37,47 | 36,41 | 36,79 | 0,22% | 3.659,00 |
| 03.03.2026 | 37,75 | 37,75 | 36,31 | 36,71 | -3,96% | 8.776,00 |
| 02.03.2026 | 35,13 | 38,72 | 34,94 | 38,23 | 6,51% | 3.820,00 |
| 27.02.2026 | 38,98 | 38,99 | 35,87 | 35,89 | -10,21% | 1.057,00 |
| 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 | -1,55% | 3.947,00 |
| 29.01.2026 | 34,04 | 34,04 | 31,00 | 31,68 | -6,78% | 2.265,00 |
| 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 |