10,037€
-17,59%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,20 | 12,31 | 10,03 | 10,03 | -17,62% | 29.950,00 |
| 14.11.2024 | 11,43 | 12,77 | 11,01 | 12,18 | 6,45% | 24.773,00 |
| 13.11.2024 | 11,38 | 11,98 | 10,43 | 11,44 | -0,42% | 15.602,00 |
| 12.11.2024 | 12,75 | 12,91 | 11,41 | 11,49 | -10,53% | 27.132,00 |
| 11.11.2024 | 12,57 | 13,05 | 12,00 | 12,84 | 2,07% | 18.451,00 |
| 08.11.2024 | 13,65 | 14,05 | 12,33 | 12,58 | -9,31% | 22.620,00 |
| 07.11.2024 | 10,90 | 14,30 | 10,60 | 13,87 | 1,63% | 122.177,00 |
| 06.11.2024 | 16,00 | 16,80 | 13,52 | 13,65 | -20,62% | 84.527,00 |
| 05.11.2024 | 17,40 | 17,90 | 16,25 | 17,20 | 2,45% | 28.294,00 |
| 04.11.2024 | 16,17 | 17,55 | 16,00 | 16,78 | 2,95% | 7.336,00 |
| 01.11.2024 | 15,74 | 16,67 | 15,58 | 16,30 | 3,70% | 9.328,00 |
| 31.10.2024 | 15,65 | 15,86 | 15,11 | 15,72 | 1,11% | 4.229,00 |
| 30.10.2024 | 15,66 | 16,12 | 15,16 | 15,55 | 0,72% | 7.503,00 |
| 29.10.2024 | 15,99 | 16,35 | 15,24 | 15,44 | -4,20% | 7.877,00 |
| 28.10.2024 | 15,12 | 16,18 | 14,76 | 16,11 | 8,01% | 27.492,00 |
| 25.10.2024 | 14,12 | 15,04 | 14,00 | 14,92 | 5,55% | 22.223,00 |
| 24.10.2024 | 14,01 | 14,26 | 13,72 | 14,14 | 2,01% | 15.451,00 |
| 23.10.2024 | 15,52 | 15,90 | 13,82 | 13,86 | -14,94% | 40.715,00 |
| 22.10.2024 | 15,80 | 16,33 | 15,35 | 16,29 | 3,72% | 7.853,00 |
| 21.10.2024 | 15,90 | 16,19 | 15,23 | 15,71 | -1,41% | 12.063,00 |
| 18.10.2024 | 16,67 | 16,93 | 15,90 | 15,93 | -3,80% | 38.545,00 |
| 17.10.2024 | 17,15 | 17,49 | 15,65 | 16,56 | -3,31% | 14.617,00 |
| 16.10.2024 | 16,49 | 17,33 | 16,47 | 17,13 | 2,47% | 36.347,00 |
| 15.10.2024 | 17,41 | 17,57 | 16,38 | 16,71 | -3,40% | 8.280,00 |
| 14.10.2024 | 17,48 | 18,18 | 17,05 | 17,30 | -2,72% | 13.072,00 |
| 11.10.2024 | 16,55 | 18,05 | 16,46 | 17,78 | 6,74% | 17.580,00 |
| 10.10.2024 | 17,32 | 17,53 | 16,33 | 16,66 | -4,00% | 39.449,00 |
| 09.10.2024 | 17,34 | 17,63 | 16,64 | 17,36 | 2,73% | 9.996,00 |
| 08.10.2024 | 18,44 | 18,66 | 16,79 | 16,89 | -9,06% | 38.904,00 |
| 07.10.2024 | 18,30 | 19,00 | 17,80 | 18,58 | 1,26% | 31.494,00 |
| 04.10.2024 | 18,54 | 19,29 | 18,04 | 18,35 | -0,88% | 33.841,00 |
| 03.10.2024 | 19,73 | 19,98 | 18,37 | 18,51 | -5,80% | 2.764,00 |
| 02.10.2024 | 19,44 | 20,19 | 18,87 | 19,65 | -1,10% | 1.900,00 |
| 01.10.2024 | 20,81 | 20,95 | 19,31 | 19,87 | -3,23% | 7.864,00 |
| 30.09.2024 | 20,90 | 21,12 | 20,09 | 20,53 | -0,85% | 5.139,00 |
| 27.09.2024 | 19,40 | 21,12 | 19,10 | 20,71 | 7,07% | 34.528,00 |
| 26.09.2024 | 18,50 | 19,84 | 18,13 | 19,34 | 6,58% | 13.063,00 |
| 25.09.2024 | 18,57 | 19,57 | 17,78 | 18,14 | -4,61% | 2.601,00 |
| 24.09.2024 | 18,56 | 19,34 | 18,31 | 19,02 | 2,54% | 28.298,00 |
| 23.09.2024 | 18,32 | 18,80 | 17,76 | 18,55 | 1,72% | 7.093,00 |
| 20.09.2024 | 19,10 | 19,32 | 17,98 | 18,24 | -3,91% | 9.438,00 |
| 19.09.2024 | 20,13 | 20,97 | 18,94 | 18,98 | -2,80% | 16.931,00 |
| 18.09.2024 | 20,18 | 21,24 | 19,51 | 19,52 | -3,67% | 12.894,00 |
| 17.09.2024 | 19,40 | 20,82 | 18,14 | 20,27 | 2,79% | 38.589,00 |
| 16.09.2024 | 17,85 | 19,96 | 17,59 | 19,72 | 11,07% | 20.793,00 |
| 13.09.2024 | 16,51 | 17,84 | 16,33 | 17,75 | 8,36% | 6.534,00 |
| 12.09.2024 | 17,62 | 18,26 | 16,32 | 16,38 | -6,79% | 37.018,00 |
| 11.09.2024 | 16,06 | 18,00 | 15,86 | 17,58 | 8,65% | 24.236,00 |
| 10.09.2024 | 16,32 | 16,58 | 15,54 | 16,18 | -0,26% | 31.976,00 |
| 09.09.2024 | 17,66 | 18,29 | 16,19 | 16,22 | -7,85% | 51.818,00 |
| 06.09.2024 | 18,65 | 18,94 | 17,54 | 17,60 | -5,11% | 14.335,00 |
| 05.09.2024 | 19,40 | 20,22 | 18,53 | 18,55 | -5,55% | 28.585,00 |
| 04.09.2024 | 19,82 | 20,36 | 19,46 | 19,64 | -1,73% | 12.247,00 |
| 03.09.2024 | 21,51 | 22,12 | 19,94 | 19,98 | -7,83% | 19.099,00 |
| 02.09.2024 | 21,86 | 22,12 | 21,46 | 21,68 | -1,44% | 4.000,00 |
| 30.08.2024 | 22,38 | 23,00 | 21,86 | 22,00 | -2,33% | 1.938,00 |
| 29.08.2024 | 23,01 | 23,60 | 22,42 | 22,52 | -2,50% | 7.321,00 |
| 28.08.2024 | 23,06 | 23,81 | 22,64 | 23,10 | 0,59% | 9.793,00 |
| 27.08.2024 | 23,61 | 23,78 | 21,74 | 22,97 | -1,80% | 13.319,00 |
| 26.08.2024 | 25,66 | 28,64 | 23,27 | 23,39 | -8,85% | 35.921,00 |
| 23.08.2024 | 22,76 | 25,66 | 22,56 | 25,66 | 13,76% | 9.169,00 |
| 22.08.2024 | 24,27 | 24,55 | 22,38 | 22,55 | -6,24% | 7.615,00 |
| 21.08.2024 | 24,02 | 24,64 | 23,69 | 24,05 | 0,40% | 4.264,00 |
| 20.08.2024 | 24,80 | 25,53 | 23,85 | 23,96 | -3,46% | 6.406,00 |
| 19.08.2024 | 22,89 | 25,18 | 22,01 | 24,82 | 8,36% | 6.429,00 |
| 16.08.2024 | 22,37 | 22,93 | 21,86 | 22,90 | 2,24% | 7.492,00 |
| 15.08.2024 | 20,42 | 23,35 | 19,97 | 22,40 | 10,29% | 5.862,00 |
| 14.08.2024 | 19,91 | 20,60 | 19,08 | 20,31 | 2,24% | 7.680,00 |
| 13.08.2024 | 19,69 | 20,17 | 19,21 | 19,86 | 1,36% | 22.506,00 |
| 12.08.2024 | 19,47 | 20,51 | 19,24 | 19,60 | 0,96% | 14.054,00 |
| 09.08.2024 | 20,70 | 21,37 | 18,76 | 19,41 | -6,88% | 24.287,00 |
| 08.08.2024 | 19,87 | 21,18 | 17,02 | 20,84 | -3,40% | 52.008,00 |
| 07.08.2024 | 22,05 | 23,79 | 21,55 | 21,58 | -1,36% | 17.588,00 |
| 06.08.2024 | 23,82 | 24,00 | 21,66 | 21,87 | -4,26% | 15.128,00 |
| 05.08.2024 | 22,21 | 23,83 | 20,83 | 22,85 | -1,53% | 9.935,00 |
| 02.08.2024 | 24,27 | 24,56 | 22,88 | 23,20 | -5,70% | 14.159,00 |
| 01.08.2024 | 26,99 | 27,27 | 24,48 | 24,60 | -7,34% | 10.256,00 |
| 31.07.2024 | 25,28 | 27,97 | 25,06 | 26,55 | 6,37% | 5.805,00 |
| 30.07.2024 | 24,80 | 25,34 | 24,41 | 24,96 | 0,72% | 2.806,00 |
| 29.07.2024 | 25,53 | 25,84 | 24,31 | 24,79 | -2,43% | 4.122,00 |
| 26.07.2024 | 25,29 | 26,54 | 25,27 | 25,40 | 0,43% | 8.721,00 |
| 25.07.2024 | 23,38 | 25,79 | 22,95 | 25,29 | 8,88% | 11.024,00 |
| 24.07.2024 | 23,91 | 25,43 | 23,23 | 23,23 | -1,25% | 23.352,00 |
| 23.07.2024 | 24,05 | 24,45 | 23,52 | 23,53 | -2,65% | 15.469,00 |
| 22.07.2024 | 23,67 | 24,90 | 23,54 | 24,17 | 2,59% | 23.266,00 |
| 19.07.2024 | 24,72 | 24,84 | 23,49 | 23,56 | -3,93% | 24.497,00 |
| 18.07.2024 | 26,00 | 26,69 | 24,19 | 24,52 | -4,80% | 26.012,00 |
| 17.07.2024 | 27,55 | 27,69 | 25,54 | 25,75 | -6,96% | 14.303,00 |
| 16.07.2024 | 24,73 | 28,12 | 24,36 | 27,68 | 12,59% | 26.696,00 |
| 15.07.2024 | 29,15 | 29,29 | 24,53 | 24,59 | -15,14% | 38.042,00 |
| 12.07.2024 | 28,00 | 29,48 | 27,56 | 28,97 | 5,17% | 19.768,00 |
| 11.07.2024 | 27,70 | 29,10 | 26,60 | 27,55 | 0,71% | 15.963,00 |
| 10.07.2024 | 24,82 | 27,35 | 24,69 | 27,35 | 9,89% | 7.162,00 |
| 09.07.2024 | 25,64 | 25,90 | 23,79 | 24,89 | -1,45% | 18.719,00 |
| 08.07.2024 | 23,10 | 26,18 | 23,10 | 25,25 | 9,44% | 20.612,00 |
| 05.07.2024 | 23,27 | 23,76 | 22,67 | 23,08 | -0,69% | 24.212,00 |
| 04.07.2024 | 23,13 | 23,40 | 22,73 | 23,24 | 0,37% | 10.432,00 |
| 03.07.2024 | 22,57 | 23,80 | 22,21 | 23,15 | 2,60% | 14.437,00 |
| 02.07.2024 | 22,50 | 23,32 | 21,85 | 22,56 | 0,89% | 11.344,00 |
| 01.07.2024 | 23,60 | 24,19 | 22,35 | 22,36 | -5,27% | 11.687,00 |