30,513$
-0,77%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 30,61 | 31,53 | 30,07 | 30,52 | -0,76% | - |
| 06.01.2026 | 31,82 | 32,25 | 30,32 | 30,75 | -1,63% | 2.647.242,00 |
| 05.01.2026 | 32,60 | 33,33 | 30,74 | 31,26 | -0,32% | 3.710.280,00 |
| 02.01.2026 | 30,04 | 31,83 | 29,99 | 31,36 | 8,70% | 3.111.284,00 |
| 31.12.2025 | 29,01 | 29,37 | 28,48 | 28,85 | -0,59% | 2.069.780,00 |
| 30.12.2025 | 29,33 | 29,86 | 28,94 | 29,02 | -0,58% | 2.116.827,00 |
| 29.12.2025 | 29,86 | 30,93 | 28,93 | 29,19 | -4,14% | 2.456.148,00 |
| 26.12.2025 | 30,55 | 30,83 | 30,03 | 30,45 | -0,94% | 1.114.059,00 |
| 24.12.2025 | 30,70 | 31,60 | 30,40 | 30,74 | 0,85% | 883.566,00 |
| 23.12.2025 | 30,49 | 30,90 | 30,01 | 30,48 | -1,39% | 1.842.502,00 |
| 22.12.2025 | 29,65 | 31,94 | 29,50 | 30,91 | 6,37% | 3.549.151,00 |
| 19.12.2025 | 28,53 | 29,35 | 28,26 | 29,06 | 2,11% | 3.373.663,00 |
| 18.12.2025 | 30,30 | 30,79 | 28,21 | 28,46 | -1,59% | 3.518.887,00 |
| 17.12.2025 | 29,90 | 30,83 | 28,60 | 28,92 | -1,90% | 3.102.320,00 |
| 16.12.2025 | 29,63 | 30,66 | 28,75 | 29,48 | 3,29% | 4.045.386,00 |
| 15.12.2025 | 29,98 | 30,10 | 28,31 | 28,54 | -3,35% | 2.793.237,00 |
| 12.12.2025 | 31,77 | 32,05 | 29,14 | 29,53 | -7,78% | 3.111.845,00 |
| 11.12.2025 | 31,44 | 32,30 | 30,30 | 32,02 | 1,46% | 2.465.339,00 |
| 10.12.2025 | 30,23 | 32,85 | 30,10 | 31,56 | 4,30% | 3.909.629,00 |
| 09.12.2025 | 29,82 | 32,15 | 29,74 | 30,26 | -0,64% | 2.980.072,00 |
| 08.12.2025 | 29,95 | 30,65 | 29,11 | 30,46 | 3,17% | 3.027.053,00 |
| 05.12.2025 | 31,86 | 32,30 | 29,40 | 29,52 | -7,58% | 3.516.938,00 |
| 04.12.2025 | 31,54 | 32,53 | 31,01 | 31,94 | 1,04% | 3.230.276,00 |
| 03.12.2025 | 32,50 | 32,65 | 31,09 | 31,61 | -3,21% | 3.815.910,00 |
| 02.12.2025 | 33,13 | 33,60 | 32,13 | 32,66 | -0,76% | 2.858.922,00 |
| 01.12.2025 | 35,32 | 35,41 | 32,22 | 32,91 | -9,91% | 6.056.302,00 |
| 28.11.2025 | 36,01 | 37,00 | 35,29 | 36,53 | 2,99% | 1.726.091,00 |
| 26.11.2025 | 35,05 | 36,08 | 34,26 | 35,47 | 1,37% | 2.184.325,00 |
| 25.11.2025 | 34,52 | 35,97 | 33,30 | 34,99 | 1,63% | 2.159.994,00 |
| 24.11.2025 | 34,92 | 36,32 | 34,09 | 34,43 | -0,06% | 2.347.993,00 |
| 21.11.2025 | 33,32 | 35,39 | 31,66 | 34,45 | 4,11% | 5.791.543,00 |
| 20.11.2025 | 34,62 | 37,07 | 32,82 | 33,09 | -1,11% | 5.020.614,00 |
| 19.11.2025 | 35,20 | 36,21 | 33,10 | 33,46 | -3,85% | 2.665.283,00 |
| 18.11.2025 | 34,51 | 37,00 | 33,41 | 34,80 | 1,55% | 4.890.639,00 |
| 17.11.2025 | 35,01 | 35,84 | 32,98 | 34,27 | -5,28% | 3.357.663,00 |
| 14.11.2025 | 34,81 | 37,98 | 34,33 | 36,18 | -0,63% | 3.819.423,00 |
| 13.11.2025 | 42,17 | 42,71 | 35,75 | 36,41 | -14,35% | 5.358.281,00 |
| 12.11.2025 | 45,47 | 45,89 | 42,26 | 42,51 | -4,90% | 3.583.766,00 |
| 11.11.2025 | 45,50 | 46,14 | 43,02 | 44,70 | -1,52% | 4.050.426,00 |
| 10.11.2025 | 41,57 | 48,60 | 41,02 | 45,39 | 13,48% | 9.119.058,00 |
| 07.11.2025 | 37,59 | 40,15 | 36,19 | 40,00 | 2,91% | 5.171.034,00 |
| 06.11.2025 | 40,32 | 41,60 | 37,88 | 38,87 | -5,24% | 5.787.777,00 |
| 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 |