10,250€
-15,78%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,17 | 12,31 | 10,03 | 10,25 | -15,78% | 1.435,00 |
| 14.11.2024 | 11,44 | 12,77 | 11,05 | 12,17 | 6,35% | 250,00 |
| 13.11.2024 | 11,49 | 12,11 | 10,43 | 11,44 | -0,42% | 1.169,00 |
| 12.11.2024 | 12,86 | 12,87 | 11,41 | 11,49 | -10,60% | 94,00 |
| 11.11.2024 | 12,58 | 13,03 | 12,00 | 12,86 | 2,17% | 568,00 |
| 08.11.2024 | 13,76 | 14,06 | 12,33 | 12,58 | -8,53% | 967,00 |
| 07.11.2024 | 10,62 | 14,30 | 10,50 | 13,76 | 23,71% | 8.382,00 |
| 06.11.2024 | 17,21 | 17,21 | 10,83 | 11,12 | -35,40% | 6.993,00 |
| 05.11.2024 | 16,77 | 17,60 | 16,25 | 17,21 | 2,66% | - |
| 04.11.2024 | 16,23 | 17,54 | 16,14 | 16,77 | 3,30% | 1.776,00 |
| 01.11.2024 | 15,71 | 16,67 | 15,58 | 16,23 | 3,34% | 986,00 |
| 31.10.2024 | 15,54 | 15,86 | 15,11 | 15,71 | 1,07% | 9,00 |
| 30.10.2024 | 15,35 | 16,11 | 15,24 | 15,54 | 1,25% | - |
| 29.10.2024 | 16,11 | 16,37 | 15,24 | 15,35 | -4,75% | 72,00 |
| 28.10.2024 | 14,91 | 16,17 | 14,91 | 16,11 | 8,08% | 1.911,00 |
| 25.10.2024 | 14,14 | 15,02 | 14,00 | 14,91 | 5,48% | 1.230,00 |
| 24.10.2024 | 13,87 | 14,24 | 13,72 | 14,14 | 1,93% | 756,00 |
| 23.10.2024 | 15,54 | 15,65 | 13,82 | 13,87 | -11,71% | 990,00 |
| 22.10.2024 | 15,70 | 16,33 | 15,52 | 15,71 | 0,06% | 1.089,00 |
| 21.10.2024 | 15,93 | 16,18 | 15,22 | 15,70 | -1,49% | 1.207,00 |
| 18.10.2024 | 16,56 | 16,93 | 15,90 | 15,93 | -3,80% | 300,00 |
| 17.10.2024 | 17,13 | 17,37 | 15,65 | 16,56 | -3,31% | 968,00 |
| 16.10.2024 | 16,70 | 17,33 | 16,63 | 17,13 | 2,57% | 1.378,00 |
| 15.10.2024 | 17,30 | 17,58 | 16,38 | 16,70 | -3,46% | 46,00 |
| 14.10.2024 | 17,79 | 18,05 | 17,05 | 17,30 | -2,72% | 967,00 |
| 11.10.2024 | 16,69 | 18,05 | 16,49 | 17,79 | 6,98% | 590,00 |
| 10.10.2024 | 17,34 | 17,49 | 16,33 | 16,62 | -4,11% | 367,00 |
| 09.10.2024 | 16,91 | 17,61 | 16,65 | 17,34 | 2,51% | 291,00 |
| 08.10.2024 | 18,61 | 18,61 | 16,79 | 16,91 | -9,10% | 96,00 |
| 07.10.2024 | 18,36 | 18,96 | 17,82 | 18,61 | 1,30% | 663,00 |
| 04.10.2024 | 19,26 | 19,27 | 18,04 | 18,37 | 0,03% | 498,00 |
| 03.10.2024 | 19,63 | 19,75 | 18,29 | 18,36 | -6,45% | 103,00 |
| 02.10.2024 | 19,83 | 20,12 | 18,90 | 19,63 | -1,03% | 265,00 |
| 01.10.2024 | 20,54 | 20,83 | 19,31 | 19,83 | -3,44% | - |
| 30.09.2024 | 20,72 | 21,10 | 20,12 | 20,54 | -0,89% | 145,00 |
| 27.09.2024 | 19,33 | 21,12 | 19,28 | 20,72 | 7,21% | 395,00 |
| 26.09.2024 | 18,11 | 19,84 | 18,11 | 19,33 | 6,73% | 500,00 |
| 25.09.2024 | 19,03 | 19,57 | 17,79 | 18,11 | -4,81% | 127,00 |
| 24.09.2024 | 18,56 | 19,34 | 18,56 | 19,03 | 2,54% | 50,00 |
| 23.09.2024 | 18,19 | 18,79 | 17,76 | 18,56 | 2,01% | 338,00 |
| 20.09.2024 | 18,99 | 19,31 | 17,98 | 18,19 | -4,20% | 5,00 |
| 19.09.2024 | 19,54 | 20,92 | 18,94 | 18,99 | -2,83% | 600,00 |
| 18.09.2024 | 19,93 | 21,23 | 19,52 | 19,54 | -3,77% | 242,00 |
| 17.09.2024 | 19,74 | 20,82 | 18,24 | 20,30 | 2,84% | 1.131,00 |
| 16.09.2024 | 17,76 | 19,93 | 17,59 | 19,74 | 11,16% | 184,00 |
| 13.09.2024 | 16,50 | 17,85 | 16,48 | 17,76 | 7,90% | 10,00 |
| 12.09.2024 | 17,58 | 18,04 | 16,31 | 16,46 | -6,36% | 200,00 |
| 11.09.2024 | 16,18 | 18,00 | 16,13 | 17,58 | 8,65% | 450,00 |
| 10.09.2024 | 16,24 | 16,58 | 15,54 | 16,18 | -0,38% | 176,00 |
| 09.09.2024 | 17,57 | 18,28 | 16,20 | 16,24 | -7,36% | 839,00 |
| 06.09.2024 | 18,71 | 18,96 | 17,51 | 17,53 | -6,39% | 158,00 |
| 05.09.2024 | 19,63 | 20,23 | 18,55 | 18,73 | -4,62% | 402,00 |
| 04.09.2024 | 19,97 | 20,36 | 19,46 | 19,63 | -1,68% | 25,00 |
| 03.09.2024 | 21,78 | 22,12 | 19,97 | 19,97 | -8,32% | 89,00 |
| 02.09.2024 | 22,02 | 22,05 | 21,75 | 21,78 | -1,07% | 79,00 |
| 30.08.2024 | 22,50 | 22,87 | 21,85 | 22,02 | -2,12% | 72,00 |
| 29.08.2024 | 23,10 | 23,53 | 22,45 | 22,50 | -2,61% | 90,00 |
| 28.08.2024 | 22,97 | 23,83 | 22,64 | 23,10 | 0,57% | - |
| 27.08.2024 | 23,36 | 23,68 | 21,80 | 22,97 | -2,14% | 30,00 |
| 26.08.2024 | 25,61 | 28,60 | 23,32 | 23,47 | -8,37% | 702,00 |
| 23.08.2024 | 22,57 | 25,68 | 22,57 | 25,61 | 13,48% | 116,00 |
| 22.08.2024 | 24,07 | 24,32 | 22,38 | 22,57 | -6,21% | 24,00 |
| 21.08.2024 | 23,95 | 24,65 | 23,69 | 24,07 | 0,48% | 30,00 |
| 20.08.2024 | 24,80 | 25,53 | 23,86 | 23,95 | -3,42% | 120,00 |
| 19.08.2024 | 22,88 | 25,17 | 22,42 | 24,80 | 8,38% | 110,00 |
| 16.08.2024 | 22,38 | 22,92 | 21,88 | 22,88 | 2,25% | 190,00 |
| 15.08.2024 | 20,30 | 23,35 | 20,18 | 22,38 | 10,25% | 665,00 |
| 14.08.2024 | 19,86 | 20,59 | 19,08 | 20,30 | 2,21% | 525,00 |
| 13.08.2024 | 19,55 | 20,17 | 19,22 | 19,86 | 1,60% | 40,00 |
| 12.08.2024 | 19,37 | 20,51 | 19,24 | 19,55 | 0,90% | 86,00 |
| 09.08.2024 | 20,80 | 21,36 | 18,76 | 19,37 | -6,86% | 229,00 |
| 08.08.2024 | 19,50 | 21,18 | 17,02 | 20,80 | 0,60% | 2.078,00 |
| 07.08.2024 | 21,80 | 23,77 | 19,65 | 20,67 | -5,25% | 2.093,00 |
| 06.08.2024 | 22,85 | 23,74 | 21,68 | 21,82 | -4,53% | 421,00 |
| 05.08.2024 | 23,23 | 23,84 | 20,83 | 22,85 | -1,91% | 1.899,00 |
| 02.08.2024 | 24,63 | 24,66 | 22,84 | 23,30 | -5,41% | 364,00 |
| 01.08.2024 | 26,60 | 27,25 | 24,48 | 24,63 | -7,17% | 500,00 |
| 31.07.2024 | 24,98 | 27,97 | 24,98 | 26,53 | 6,20% | 29,00 |
| 30.07.2024 | 24,79 | 25,31 | 24,42 | 24,98 | 0,79% | 58,00 |
| 29.07.2024 | 25,41 | 25,84 | 24,31 | 24,79 | -2,46% | 80,00 |
| 26.07.2024 | 25,33 | 26,54 | 25,27 | 25,41 | 0,34% | 535,00 |
| 25.07.2024 | 23,24 | 25,79 | 22,95 | 25,33 | 9,01% | 1.155,00 |
| 24.07.2024 | 23,99 | 25,44 | 23,20 | 23,24 | -3,71% | 1.132,00 |
| 23.07.2024 | 24,15 | 24,44 | 23,48 | 24,13 | -0,09% | 60,00 |
| 22.07.2024 | 23,53 | 24,90 | 23,53 | 24,15 | 2,67% | 1.773,00 |
| 19.07.2024 | 24,70 | 24,70 | 23,49 | 23,53 | -4,76% | 177,00 |
| 18.07.2024 | 25,76 | 26,69 | 24,19 | 24,70 | -4,12% | 987,00 |
| 17.07.2024 | 27,66 | 27,66 | 25,54 | 25,76 | -6,86% | 378,00 |
| 16.07.2024 | 24,58 | 28,11 | 24,36 | 27,66 | 12,53% | 682,00 |
| 15.07.2024 | 28,99 | 28,99 | 24,56 | 24,58 | -15,20% | 1.434,00 |
| 12.07.2024 | 27,47 | 29,48 | 27,47 | 28,99 | 5,51% | 145,00 |
| 11.07.2024 | 27,34 | 29,11 | 26,62 | 27,47 | 0,50% | 1.105,00 |
| 10.07.2024 | 24,90 | 27,38 | 24,73 | 27,34 | 9,79% | 322,00 |
| 09.07.2024 | 25,27 | 25,99 | 23,79 | 24,90 | -1,45% | 294,00 |
| 08.07.2024 | 23,07 | 26,18 | 23,07 | 25,27 | 9,54% | 4.150,00 |
| 05.07.2024 | 23,16 | 23,71 | 22,61 | 23,07 | -0,41% | 895,00 |
| 04.07.2024 | 23,31 | 23,31 | 22,73 | 23,16 | -0,65% | 215,00 |
| 03.07.2024 | 22,57 | 23,70 | 22,43 | 23,31 | 3,28% | 754,00 |
| 02.07.2024 | 22,38 | 23,29 | 21,88 | 22,57 | 0,88% | 60,00 |
| 01.07.2024 | 23,62 | 24,19 | 22,32 | 22,38 | -5,27% | 709,00 |