40,415$
-1,47%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 40,32 | 41,60 | 37,88 | 38,87 | -5,24% | 5.774.637,00 |
| 05.11.2025 | 30,52 | 41,60 | 30,26 | 41,02 | 28,83% | 14.493.118,00 |
| 04.11.2025 | 31,60 | 32,69 | 31,11 | 31,84 | -3,02% | 4.138.237,00 |
| 03.11.2025 | 34,99 | 34,99 | 32,16 | 32,83 | -6,44% | - |
| 31.10.2025 | 34,70 | 36,79 | 34,52 | 35,09 | 2,18% | 3.690.817,00 |
| 30.10.2025 | 36,51 | 36,73 | 34,10 | 34,34 | -5,40% | 3.349.001,00 |
| 29.10.2025 | 37,01 | 38,19 | 35,87 | 36,30 | -4,07% | 4.164.587,00 |
| 28.10.2025 | 39,86 | 40,19 | 37,69 | 37,84 | -4,78% | 2.816.532,00 |
| 27.10.2025 | 40,65 | 41,00 | 39,04 | 39,74 | 0,10% | 2.519.406,00 |
| 24.10.2025 | 39,01 | 41,73 | 39,00 | 39,70 | 4,97% | 4.516.735,00 |
| 23.10.2025 | 37,92 | 39,13 | 37,01 | 37,82 | 0,85% | 3.041.065,00 |
| 22.10.2025 | 38,02 | 38,83 | 35,81 | 37,50 | -3,28% | 3.321.557,00 |
| 21.10.2025 | 40,40 | 40,49 | 38,45 | 38,77 | -3,07% | 2.467.334,00 |
| 20.10.2025 | 38,21 | 40,60 | 37,80 | 40,00 | 8,05% | 3.464.905,00 |
| 17.10.2025 | 39,23 | 40,07 | 36,93 | 37,02 | -7,70% | 3.142.406,00 |
| 16.10.2025 | 40,27 | 41,37 | 39,08 | 40,11 | -1,04% | 3.481.304,00 |
| 15.10.2025 | 38,55 | 41,11 | 38,22 | 40,53 | 7,42% | 4.238.935,00 |
| 14.10.2025 | 35,38 | 38,37 | 34,91 | 37,73 | 3,48% | 2.761.096,00 |
| 13.10.2025 | 37,07 | 38,10 | 36,30 | 36,46 | 3,99% | 3.033.407,00 |
| 10.10.2025 | 39,52 | 39,53 | 34,22 | 35,06 | -9,19% | 5.212.950,00 |
| 09.10.2025 | 35,69 | 41,92 | 35,45 | 38,61 | 8,27% | 7.116.532,00 |
| 08.10.2025 | 35,97 | 36,12 | 35,06 | 35,66 | 0,31% | 2.145.944,00 |
| 07.10.2025 | 37,15 | 38,15 | 35,48 | 35,55 | -4,15% | 2.922.978,00 |
| 06.10.2025 | 36,52 | 37,89 | 36,17 | 37,09 | 2,35% | 2.632.410,00 |
| 03.10.2025 | 38,16 | 39,30 | 35,50 | 36,24 | -4,53% | 4.059.356,00 |
| 02.10.2025 | 39,18 | 39,41 | 37,70 | 37,96 | -1,71% | 1.901.019,00 |
| 01.10.2025 | 37,72 | 39,44 | 37,36 | 38,62 | 4,38% | 3.038.489,00 |
| 30.09.2025 | 37,74 | 37,84 | 36,10 | 37,00 | -1,80% | 2.378.608,00 |
| 29.09.2025 | 40,18 | 40,50 | 37,65 | 37,68 | -4,49% | 3.946.320,00 |
| 26.09.2025 | 37,50 | 39,60 | 36,37 | 39,45 | 4,09% | 3.387.517,00 |
| 25.09.2025 | 36,53 | 37,97 | 35,51 | 37,90 | 1,15% | 2.940.875,00 |
| 24.09.2025 | 36,69 | 37,86 | 35,85 | 37,47 | 4,29% | 3.191.795,00 |
| 23.09.2025 | 39,00 | 39,07 | 35,75 | 35,93 | -6,86% | 3.772.841,00 |
| 22.09.2025 | 35,50 | 38,68 | 35,25 | 38,58 | 8,82% | 5.074.092,00 |
| 19.09.2025 | 34,65 | 36,58 | 33,88 | 35,45 | 2,13% | 5.510.217,00 |
| 18.09.2025 | 34,56 | 34,88 | 32,93 | 34,71 | 1,76% | 4.757.155,00 |
| 17.09.2025 | 33,19 | 35,73 | 32,88 | 34,11 | 3,02% | 6.952.115,00 |
| 16.09.2025 | 30,75 | 33,20 | 30,58 | 33,11 | 8,24% | 4.714.590,00 |
| 15.09.2025 | 29,46 | 31,00 | 29,14 | 30,59 | 5,59% | 3.830.189,00 |
| 12.09.2025 | 29,30 | 29,77 | 28,60 | 28,97 | -1,76% | 3.115.981,00 |
| 11.09.2025 | 29,42 | 31,06 | 29,29 | 29,49 | 0,24% | 3.185.715,00 |
| 10.09.2025 | 30,94 | 31,45 | 29,22 | 29,42 | -2,06% | 3.527.204,00 |
| 09.09.2025 | 33,69 | 33,80 | 28,54 | 30,04 | -10,17% | 7.144.311,00 |
| 08.09.2025 | 34,42 | 34,55 | 31,77 | 33,44 | -2,85% | 5.158.932,00 |
| 05.09.2025 | 35,29 | 35,77 | 32,75 | 34,42 | 0,76% | 5.844.701,00 |
| 04.09.2025 | 33,07 | 34,44 | 32,20 | 34,16 | 2,86% | 3.419.230,00 |
| 03.09.2025 | 31,75 | 33,96 | 31,16 | 33,21 | 5,33% | 4.038.517,00 |
| 02.09.2025 | 31,95 | 32,25 | 30,50 | 31,53 | -6,77% | 3.907.704,00 |
| 29.08.2025 | 33,32 | 34,67 | 33,00 | 33,82 | 1,71% | 3.097.649,00 |
| 28.08.2025 | 33,59 | 34,14 | 32,75 | 33,25 | 0,48% | 2.056.297,00 |
| 27.08.2025 | 31,93 | 33,43 | 31,88 | 33,09 | 2,60% | 2.711.532,00 |
| 26.08.2025 | 32,30 | 33,76 | 31,79 | 32,25 | 0,81% | 3.419.470,00 |
| 25.08.2025 | 33,49 | 34,07 | 31,66 | 31,99 | -6,73% | 5.452.891,00 |
| 22.08.2025 | 30,77 | 34,36 | 30,00 | 34,30 | 13,54% | 5.005.632,00 |
| 21.08.2025 | 31,39 | 31,44 | 29,41 | 30,21 | -5,77% | 4.035.499,00 |
| 20.08.2025 | 31,40 | 32,93 | 31,00 | 32,06 | 0,22% | 3.467.226,00 |
| 19.08.2025 | 31,35 | 32,72 | 30,48 | 31,99 | 2,66% | 5.047.947,00 |
| 18.08.2025 | 31,15 | 33,30 | 29,44 | 31,16 | 3,66% | 7.496.303,00 |
| 15.08.2025 | 25,70 | 32,59 | 25,12 | 30,06 | 17,10% | 13.706.671,00 |
| 14.08.2025 | 25,57 | 26,05 | 24,38 | 25,67 | -2,99% | 3.139.128,00 |
| 13.08.2025 | 25,15 | 26,95 | 24,85 | 26,46 | 5,42% | 3.673.833,00 |
| 12.08.2025 | 25,21 | 25,35 | 24,30 | 25,10 | 0,80% | 2.220.960,00 |
| 11.08.2025 | 25,17 | 26,34 | 24,01 | 24,90 | -0,16% | 3.381.929,00 |
| 08.08.2025 | 24,98 | 26,30 | 24,35 | 24,94 | 2,13% | 4.123.906,00 |
| 07.08.2025 | 27,50 | 27,94 | 23,01 | 24,42 | -5,31% | 9.755.071,00 |
| 06.08.2025 | 25,96 | 26,16 | 25,03 | 25,79 | -1,26% | 5.026.429,00 |
| 05.08.2025 | 25,88 | 26,80 | 25,02 | 26,12 | 1,91% | 3.318.095,00 |
| 04.08.2025 | 26,11 | 26,96 | 25,47 | 25,63 | 0,31% | 2.483.255,00 |
| 01.08.2025 | 25,52 | 26,36 | 24,40 | 25,55 | -0,43% | 3.473.724,00 |
| 31.07.2025 | 25,35 | 26,22 | 24,80 | 25,66 | -0,58% | 2.860.849,00 |
| 30.07.2025 | 25,38 | 28,13 | 24,45 | 25,81 | 3,45% | 7.279.789,00 |
| 29.07.2025 | 27,28 | 27,28 | 24,76 | 24,95 | -7,80% | 4.058.101,00 |
| 28.07.2025 | 27,83 | 28,40 | 26,46 | 27,06 | -0,62% | 2.761.231,00 |
| 25.07.2025 | 28,88 | 28,99 | 26,72 | 27,23 | -4,36% | 3.664.677,00 |
| 24.07.2025 | 29,58 | 29,58 | 27,60 | 28,47 | -2,06% | 3.219.058,00 |
| 23.07.2025 | 31,32 | 31,99 | 28,61 | 29,07 | -8,76% | 5.726.924,00 |
| 22.07.2025 | 29,19 | 32,45 | 29,08 | 31,86 | 10,51% | 9.445.591,00 |
| 21.07.2025 | 27,66 | 30,09 | 27,45 | 28,83 | 8,30% | 6.900.810,00 |
| 18.07.2025 | 25,56 | 27,33 | 25,56 | 26,62 | 5,40% | 4.025.138,00 |
| 17.07.2025 | 25,00 | 26,62 | 24,58 | 25,26 | 1,18% | 3.439.540,00 |
| 16.07.2025 | 27,31 | 27,65 | 24,26 | 24,96 | -8,81% | 6.053.215,00 |
| 15.07.2025 | 26,60 | 28,49 | 26,57 | 27,37 | 2,43% | 5.534.803,00 |
| 14.07.2025 | 26,66 | 27,25 | 25,78 | 26,72 | 4,29% | 3.742.653,00 |
| 11.07.2025 | 27,32 | 27,61 | 25,21 | 25,62 | -7,07% | 3.518.340,00 |
| 10.07.2025 | 27,08 | 28,06 | 26,68 | 27,57 | 1,77% | 3.106.309,00 |
| 09.07.2025 | 25,49 | 27,59 | 25,20 | 27,09 | 3,59% | 4.493.045,00 |
| 08.07.2025 | 24,74 | 26,28 | 23,89 | 26,15 | -1,06% | 6.784.218,00 |
| 07.07.2025 | 26,77 | 27,44 | 26,20 | 26,43 | -4,03% | 6.163.825,00 |
| 03.07.2025 | 24,08 | 27,61 | 24,04 | 27,54 | 16,69% | 9.478.849,00 |
| 02.07.2025 | 22,03 | 23,82 | 21,96 | 23,60 | 7,96% | 5.804.923,00 |
| 01.07.2025 | 20,50 | 22,80 | 19,78 | 21,86 | 7,16% | 7.874.231,00 |
| 30.06.2025 | 20,16 | 21,57 | 19,73 | 20,40 | 3,03% | 6.300.376,00 |
| 27.06.2025 | 20,30 | 20,34 | 19,09 | 19,80 | -1,32% | 3.623.003,00 |
| 26.06.2025 | 20,19 | 21,22 | 19,13 | 20,07 | 5,11% | 7.069.258,00 |
| 25.06.2025 | 19,09 | 19,72 | 18,20 | 19,09 | 0,85% | 5.354.959,00 |
| 24.06.2025 | 16,37 | 19,33 | 16,16 | 18,93 | 17,87% | 9.408.214,00 |
| 23.06.2025 | 16,36 | 17,14 | 15,75 | 16,06 | -2,78% | 4.286.587,00 |
| 20.06.2025 | 17,13 | 17,81 | 16,50 | 16,52 | -2,71% | 5.965.525,00 |
| 18.06.2025 | 16,16 | 17,67 | 16,06 | 16,98 | 6,39% | 13.043.147,00 |
| 17.06.2025 | 15,53 | 16,23 | 13,73 | 15,96 | -33,44% | 33.137.643,00 |