Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |