13,939$
-1,91%
Echtzeit-Aktienkurs SolarEdge Technologies
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,28 | 14,80 | 13,76 | 13,91 | -2,11% | 2.990.087,00 |
| 16.01.2025 | 14,29 | 14,63 | 14,08 | 14,21 | -2,00% | 2.837.082,00 |
| 15.01.2025 | 14,91 | 15,62 | 14,49 | 14,50 | 1,75% | 2.878.010,00 |
| 14.01.2025 | 14,95 | 15,32 | 14,02 | 14,25 | -1,45% | 3.535.065,00 |
| 13.01.2025 | 14,19 | 14,50 | 13,48 | 14,46 | -1,70% | 3.884.181,00 |
| 10.01.2025 | 14,80 | 14,92 | 13,97 | 14,71 | -1,87% | 4.831.744,00 |
| 08.01.2025 | 16,48 | 16,71 | 14,94 | 14,99 | -14,78% | 6.514.153,00 |
| 07.01.2025 | 16,80 | 18,69 | 16,50 | 17,59 | 7,98% | 7.779.389,00 |
| 06.01.2025 | 17,52 | 19,00 | 16,18 | 16,29 | 6,61% | 8.560.821,00 |
| 03.01.2025 | 14,86 | 15,50 | 14,46 | 15,28 | 3,24% | 2.941.538,00 |
| 02.01.2025 | 14,02 | 15,47 | 13,94 | 14,80 | 8,82% | 5.021.177,00 |
| 31.12.2024 | 13,76 | 14,30 | 13,52 | 13,60 | 0,22% | 3.312.917,00 |
| 30.12.2024 | 13,59 | 13,72 | 13,07 | 13,57 | -1,67% | 3.342.258,00 |
| 27.12.2024 | 14,55 | 14,68 | 13,60 | 13,80 | -5,35% | 4.429.001,00 |
| 26.12.2024 | 14,57 | 15,34 | 14,16 | 14,58 | -1,69% | 3.580.131,00 |
| 24.12.2024 | 15,00 | 15,16 | 14,29 | 14,83 | -0,34% | 1.699.016,00 |
| 23.12.2024 | 14,83 | 15,19 | 14,43 | 14,88 | 0,74% | 3.258.719,00 |
| 20.12.2024 | 13,15 | 15,65 | 13,07 | 14,77 | 12,66% | 7.371.753,00 |
| 19.12.2024 | 14,01 | 14,50 | 13,00 | 13,11 | -5,27% | 5.629.154,00 |
| 18.12.2024 | 14,48 | 15,95 | 13,72 | 13,84 | -3,69% | 9.177.014,00 |
| 17.12.2024 | 14,68 | 15,48 | 13,58 | 14,37 | 16,64% | 13.792.119,00 |
| 16.12.2024 | 12,82 | 13,00 | 12,27 | 12,32 | -7,72% | 5.161.633,00 |
| 13.12.2024 | 13,30 | 13,75 | 13,00 | 13,35 | 0,53% | 2.746.821,00 |
| 12.12.2024 | 14,08 | 14,32 | 13,21 | 13,28 | -7,84% | 3.655.741,00 |
| 11.12.2024 | 14,59 | 14,95 | 13,61 | 14,41 | 2,27% | 2.208.615,00 |
| 10.12.2024 | 14,12 | 14,48 | 13,63 | 14,09 | -1,33% | 2.857.506,00 |
| 09.12.2024 | 13,23 | 15,44 | 13,07 | 14,28 | 11,74% | 6.905.880,00 |
| 06.12.2024 | 12,97 | 13,15 | 12,27 | 12,78 | 1,51% | 3.423.177,00 |
| 05.12.2024 | 14,06 | 14,37 | 12,46 | 12,59 | -10,46% | 5.656.033,00 |
| 04.12.2024 | 14,70 | 14,84 | 13,85 | 14,06 | -4,09% | 3.502.994,00 |
| 03.12.2024 | 15,52 | 15,62 | 14,60 | 14,66 | -7,74% | 3.631.443,00 |
| 02.12.2024 | 16,00 | 16,11 | 14,81 | 15,89 | 0,57% | 5.141.975,00 |
| 29.11.2024 | 14,94 | 16,02 | 14,46 | 15,80 | 6,33% | 3.093.049,00 |
| 27.11.2024 | 14,09 | 16,05 | 13,98 | 14,86 | 8,55% | 7.976.799,00 |
| 26.11.2024 | 13,94 | 14,00 | 13,10 | 13,69 | -0,58% | 3.987.083,00 |
| 25.11.2024 | 12,57 | 14,24 | 12,50 | 13,77 | 15,91% | 7.563.077,00 |
| 22.11.2024 | 10,70 | 12,10 | 10,41 | 11,88 | 10,72% | 5.497.232,00 |
| 21.11.2024 | 10,85 | 11,24 | 10,54 | 10,73 | -1,29% | 3.244.705,00 |
| 20.11.2024 | 10,48 | 11,45 | 10,24 | 10,87 | 3,87% | 5.508.485,00 |
| 19.11.2024 | 10,73 | 11,00 | 10,26 | 10,47 | -3,55% | 4.579.880,00 |
| 18.11.2024 | 10,78 | 11,12 | 10,37 | 10,85 | 1,97% | 4.666.058,00 |
| 15.11.2024 | 12,68 | 12,96 | 10,55 | 10,64 | -17,07% | 9.412.095,00 |
| 14.11.2024 | 12,38 | 13,48 | 11,67 | 12,83 | 6,21% | 7.542.373,00 |
| 13.11.2024 | 12,30 | 12,44 | 11,02 | 12,08 | -1,31% | 10.728.933,00 |
| 12.11.2024 | 13,16 | 13,36 | 12,11 | 12,24 | -10,53% | 6.485.663,00 |
| 11.11.2024 | 13,65 | 13,89 | 12,75 | 13,68 | 1,11% | 5.930.398,00 |
| 08.11.2024 | 14,58 | 14,69 | 13,20 | 13,53 | -9,07% | 7.877.671,00 |
| 07.11.2024 | 12,83 | 15,45 | 12,38 | 14,88 | 1,40% | 18.863.185,00 |
| 06.11.2024 | 15,97 | 16,48 | 14,50 | 14,68 | -22,23% | 15.017.783,00 |
| 05.11.2024 | 17,95 | 18,87 | 17,71 | 18,87 | 3,11% | 2.786.456,00 |
| 04.11.2024 | 18,01 | 19,14 | 17,93 | 18,30 | 3,45% | 4.910.334,00 |
| 01.11.2024 | 17,41 | 18,11 | 16,90 | 17,69 | 3,69% | 3.436.359,00 |
| 31.10.2024 | 16,80 | 17,24 | 16,41 | 17,06 | 1,01% | 2.506.035,00 |
| 30.10.2024 | 16,58 | 17,49 | 16,47 | 16,89 | 0,72% | 2.316.671,00 |
| 29.10.2024 | 17,50 | 17,68 | 16,51 | 16,77 | -3,95% | 3.487.615,00 |
| 28.10.2024 | 16,30 | 17,49 | 16,27 | 17,46 | 8,38% | 5.041.532,00 |
| 25.10.2024 | 15,36 | 16,24 | 15,13 | 16,11 | 5,60% | 4.738.401,00 |
| 24.10.2024 | 15,07 | 15,38 | 14,82 | 15,26 | 2,07% | 3.874.049,00 |
| 23.10.2024 | 16,28 | 16,35 | 14,89 | 14,95 | -14,99% | 11.694.696,00 |
| 22.10.2024 | 17,01 | 17,63 | 16,86 | 17,58 | 3,35% | 3.289.697,00 |
| 21.10.2024 | 16,81 | 17,19 | 16,45 | 17,01 | -1,73% | 4.054.488,00 |
| 18.10.2024 | 18,20 | 18,39 | 17,27 | 17,31 | -3,46% | 3.522.351,00 |
| 17.10.2024 | 17,51 | 18,16 | 16,91 | 17,93 | -3,45% | 4.703.952,00 |
| 16.10.2024 | 18,56 | 18,82 | 18,10 | 18,57 | 1,98% | 2.317.556,00 |
| 15.10.2024 | 18,50 | 18,77 | 17,83 | 18,21 | -3,29% | 3.922.130,00 |
| 14.10.2024 | 19,10 | 19,38 | 18,58 | 18,83 | -3,24% | 2.295.257,00 |
| 11.10.2024 | 18,09 | 19,77 | 18,05 | 19,46 | 7,04% | 3.495.523,00 |
| 10.10.2024 | 18,67 | 18,78 | 17,80 | 18,18 | -4,37% | 3.444.335,00 |
| 09.10.2024 | 18,59 | 19,29 | 18,20 | 19,01 | 2,37% | 2.786.944,00 |
| 08.10.2024 | 19,78 | 19,93 | 18,42 | 18,57 | -9,02% | 4.661.772,00 |
| 07.10.2024 | 20,00 | 20,84 | 19,54 | 20,41 | 1,39% | 2.667.218,00 |
| 04.10.2024 | 20,58 | 20,72 | 19,77 | 20,13 | -0,64% | 2.344.497,00 |
| 03.10.2024 | 21,40 | 21,61 | 20,15 | 20,26 | -6,38% | 2.552.374,00 |
| 02.10.2024 | 21,88 | 22,22 | 20,87 | 21,64 | -1,81% | 2.116.702,00 |
| 01.10.2024 | 22,93 | 22,93 | 21,34 | 22,04 | -3,84% | 3.125.993,00 |
| 30.09.2024 | 22,54 | 23,59 | 22,37 | 22,92 | -0,87% | 2.618.192,00 |
| 27.09.2024 | 22,34 | 23,58 | 22,26 | 23,12 | 6,99% | 3.966.484,00 |
| 26.09.2024 | 21,20 | 22,12 | 20,57 | 21,61 | 7,14% | 3.452.659,00 |
| 25.09.2024 | 21,17 | 21,86 | 19,79 | 20,17 | -4,99% | 4.288.179,00 |
| 24.09.2024 | 20,94 | 21,58 | 20,75 | 21,23 | 2,86% | 2.480.455,00 |
| 23.09.2024 | 20,35 | 20,93 | 19,74 | 20,64 | 1,33% | 2.432.753,00 |
| 20.09.2024 | 21,14 | 21,15 | 20,05 | 20,37 | -3,92% | 3.848.101,00 |
| 19.09.2024 | 22,96 | 23,09 | 21,14 | 21,20 | -2,17% | 4.139.669,00 |
| 18.09.2024 | 22,39 | 23,79 | 21,67 | 21,67 | -3,77% | 4.609.162,00 |
| 17.09.2024 | 21,08 | 23,16 | 21,08 | 22,52 | 2,60% | 5.397.251,00 |
| 16.09.2024 | 19,70 | 22,18 | 19,55 | 21,95 | 11,42% | 5.521.338,00 |
| 13.09.2024 | 18,58 | 19,77 | 18,48 | 19,70 | 8,54% | 4.165.117,00 |
| 12.09.2024 | 19,27 | 19,41 | 18,02 | 18,15 | -6,25% | 3.299.345,00 |
| 11.09.2024 | 19,13 | 19,87 | 18,59 | 19,36 | 8,46% | 6.202.392,00 |
| 10.09.2024 | 17,98 | 18,10 | 17,12 | 17,85 | -0,50% | 4.211.855,00 |
| 09.09.2024 | 19,61 | 20,20 | 17,86 | 17,94 | -7,95% | 5.460.469,00 |
| 06.09.2024 | 20,66 | 20,93 | 19,43 | 19,49 | -5,66% | 2.925.608,00 |
| 05.09.2024 | 22,14 | 22,48 | 20,59 | 20,66 | -4,88% | 2.727.117,00 |
| 04.09.2024 | 21,92 | 22,55 | 21,54 | 21,72 | -1,59% | 2.102.453,00 |
| 03.09.2024 | 23,81 | 23,99 | 22,04 | 22,07 | -9,29% | 2.904.880,00 |
| 30.08.2024 | 25,16 | 25,32 | 24,14 | 24,33 | -2,33% | 2.080.233,00 |
| 29.08.2024 | 25,56 | 26,03 | 24,86 | 24,91 | -3,04% | 1.970.346,00 |
| 28.08.2024 | 25,66 | 26,50 | 25,19 | 25,69 | 0,00% | 2.158.072,00 |
| 27.08.2024 | 25,87 | 26,30 | 24,31 | 25,69 | -1,68% | 3.438.423,00 |
| 26.08.2024 | 30,99 | 31,07 | 26,01 | 26,13 | -9,18% | 7.580.084,00 |