63,193$
0,42%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 56,08 | 65,16 | 55,86 | 63,00 | 12,06% | 6.794.262,00 |
| 20.05.2026 | 56,39 | 58,22 | 52,95 | 56,22 | 3,10% | 4.818.643,00 |
| 19.05.2026 | 53,65 | 55,73 | 50,24 | 54,53 | -1,21% | 4.292.474,00 |
| 18.05.2026 | 59,20 | 60,20 | 53,33 | 55,20 | -10,62% | 6.667.004,00 |
| 15.05.2026 | 48,38 | 63,53 | 47,50 | 61,76 | 23,03% | 14.480.829,00 |
| 14.05.2026 | 42,59 | 50,46 | 41,68 | 50,20 | 17,37% | 5.893.972,00 |
| 13.05.2026 | 41,29 | 44,20 | 39,75 | 42,77 | 5,81% | 3.974.584,00 |
| 12.05.2026 | 40,83 | 41,22 | 38,51 | 40,42 | -3,28% | 2.071.655,00 |
| 11.05.2026 | 41,31 | 42,82 | 41,15 | 41,79 | 1,19% | 2.473.393,00 |
| 08.05.2026 | 39,06 | 41,64 | 38,68 | 41,30 | 6,99% | 3.830.189,00 |
| 07.05.2026 | 40,82 | 40,97 | 37,55 | 38,60 | -4,91% | 4.562.152,00 |
| 06.05.2026 | 40,86 | 42,07 | 37,83 | 40,60 | -9,03% | 8.705.701,00 |
| 05.05.2026 | 42,85 | 45,00 | 41,62 | 44,63 | 7,48% | 4.878.230,00 |
| 04.05.2026 | 43,08 | 43,88 | 40,15 | 41,52 | -3,24% | 2.992.128,00 |
| 01.05.2026 | 43,03 | 43,68 | 41,08 | 42,91 | 0,12% | 2.068.434,00 |
| 30.04.2026 | 42,77 | 43,45 | 40,71 | 42,86 | 3,08% | 2.661.533,00 |
| 29.04.2026 | 44,00 | 44,10 | 39,37 | 41,58 | -6,12% | 4.064.036,00 |
| 28.04.2026 | 46,42 | 47,27 | 44,10 | 44,29 | -6,52% | 2.283.054,00 |
| 27.04.2026 | 45,94 | 48,95 | 45,71 | 47,38 | 3,38% | 3.662.289,00 |
| 24.04.2026 | 47,89 | 48,20 | 44,27 | 45,83 | -3,27% | 3.415.669,00 |
| 23.04.2026 | 43,27 | 48,89 | 42,18 | 47,38 | 11,33% | 5.677.424,00 |
| 22.04.2026 | 41,55 | 43,45 | 41,17 | 42,56 | 4,88% | 2.856.354,00 |
| 21.04.2026 | 40,50 | 42,62 | 40,11 | 40,58 | 1,91% | 2.698.667,00 |
| 20.04.2026 | 37,58 | 39,91 | 36,07 | 39,82 | 3,97% | 2.828.339,00 |
| 17.04.2026 | 39,43 | 39,84 | 37,38 | 38,30 | -1,57% | 4.301.056,00 |
| 16.04.2026 | 38,51 | 39,38 | 37,62 | 38,91 | 2,85% | 3.259.559,00 |
| 15.04.2026 | 40,51 | 41,95 | 36,88 | 37,83 | -11,98% | 8.364.620,00 |
| 14.04.2026 | 43,98 | 45,10 | 42,14 | 42,98 | -0,53% | 3.178.706,00 |
| 13.04.2026 | 43,00 | 44,44 | 42,00 | 43,21 | 3,47% | 2.358.781,00 |
| 10.04.2026 | 42,29 | 42,70 | 40,40 | 41,76 | -0,14% | 2.933.182,00 |
| 09.04.2026 | 43,49 | 46,20 | 41,26 | 41,82 | -3,82% | 3.937.201,00 |
| 08.04.2026 | 45,61 | 46,00 | 42,18 | 43,48 | -0,84% | 4.075.883,00 |
| 07.04.2026 | 45,67 | 45,97 | 42,13 | 43,85 | -2,75% | 4.459.530,00 |
| 06.04.2026 | 48,80 | 49,30 | 44,68 | 45,09 | -7,51% | 2.881.371,00 |
| 02.04.2026 | 50,60 | 52,44 | 47,82 | 48,75 | -6,00% | 2.436.212,00 |
| 01.04.2026 | 51,97 | 53,75 | 50,27 | 51,86 | 1,55% | 2.400.315,00 |
| 31.03.2026 | 48,31 | 51,93 | 47,73 | 51,07 | 7,69% | 3.043.734,00 |
| 30.03.2026 | 52,51 | 52,90 | 45,80 | 47,43 | -8,38% | 3.510.056,00 |
| 27.03.2026 | 49,48 | 52,22 | 49,25 | 51,76 | 2,96% | 3.042.821,00 |
| 26.03.2026 | 50,60 | 52,96 | 49,80 | 50,27 | -1,97% | 3.478.236,00 |
| 25.03.2026 | 46,80 | 52,13 | 46,65 | 51,28 | 7,57% | 3.426.598,00 |
| 24.03.2026 | 46,26 | 49,80 | 46,01 | 47,67 | 2,01% | 2.962.866,00 |
| 23.03.2026 | 50,73 | 50,95 | 46,11 | 46,73 | -9,67% | 4.633.998,00 |
| 20.03.2026 | 47,47 | 53,28 | 47,46 | 51,73 | 13,29% | 9.896.565,00 |
| 19.03.2026 | 43,43 | 46,67 | 43,05 | 45,66 | 1,74% | 3.631.721,00 |
| 18.03.2026 | 42,50 | 45,42 | 42,50 | 44,88 | 4,66% | 4.129.617,00 |
| 17.03.2026 | 41,24 | 42,90 | 40,80 | 42,88 | 5,33% | 2.456.055,00 |
| 16.03.2026 | 38,36 | 40,92 | 38,18 | 40,71 | 8,73% | 4.998.490,00 |
| 13.03.2026 | 35,57 | 38,09 | 35,57 | 37,44 | 6,39% | 1.987.208,00 |
| 12.03.2026 | 35,43 | 36,17 | 34,78 | 35,19 | -2,49% | 1.734.354,00 |
| 11.03.2026 | 36,40 | 38,93 | 35,60 | 36,09 | -5,30% | 4.354.561,00 |
| 10.03.2026 | 35,87 | 38,27 | 35,51 | 38,11 | 10,18% | 4.476.293,00 |
| 09.03.2026 | 32,76 | 34,74 | 31,50 | 34,59 | 3,53% | 3.235.247,00 |
| 06.03.2026 | 34,00 | 35,08 | 33,13 | 33,41 | -5,19% | 2.127.031,00 |
| 05.03.2026 | 36,55 | 36,80 | 34,50 | 35,24 | -7,12% | 3.062.322,00 |
| 04.03.2026 | 38,26 | 39,09 | 37,07 | 37,94 | 0,34% | 1.602.601,00 |
| 03.03.2026 | 38,95 | 39,69 | 37,56 | 37,81 | -6,87% | 3.039.118,00 |
| 02.03.2026 | 35,50 | 41,12 | 35,01 | 40,60 | 14,69% | 5.102.040,00 |
| 27.02.2026 | 39,00 | 39,20 | 33,96 | 35,40 | -12,38% | 5.195.325,00 |
| 26.02.2026 | 40,73 | 42,35 | 39,45 | 40,40 | -4,83% | 3.833.841,00 |
| 25.02.2026 | 43,17 | 44,43 | 42,36 | 42,45 | -1,44% | 2.678.712,00 |
| 24.02.2026 | 39,24 | 43,28 | 39,16 | 43,07 | 9,37% | 5.204.699,00 |
| 23.02.2026 | 37,30 | 39,84 | 36,91 | 39,38 | 3,91% | 3.567.556,00 |
| 20.02.2026 | 35,06 | 39,70 | 34,96 | 37,90 | 8,41% | 6.122.964,00 |
| 19.02.2026 | 33,80 | 35,09 | 32,17 | 34,96 | -0,40% | 3.589.079,00 |
| 18.02.2026 | 40,26 | 40,31 | 33,65 | 35,10 | -5,47% | 10.088.076,00 |
| 17.02.2026 | 35,74 | 37,61 | 34,16 | 37,13 | 4,50% | 4.275.457,00 |
| 13.02.2026 | 34,92 | 36,08 | 33,98 | 35,53 | 3,25% | 1.698.871,00 |
| 12.02.2026 | 36,50 | 36,54 | 33,51 | 34,41 | -5,28% | 2.762.120,00 |
| 11.02.2026 | 37,57 | 37,84 | 34,51 | 36,33 | -1,25% | 2.544.210,00 |
| 10.02.2026 | 36,65 | 37,85 | 35,62 | 36,79 | -0,03% | 2.390.867,00 |
| 09.02.2026 | 35,92 | 37,11 | 35,14 | 36,80 | 2,45% | 2.154.059,00 |
| 06.02.2026 | 34,10 | 36,58 | 34,10 | 35,92 | 7,93% | 3.028.337,00 |
| 05.02.2026 | 33,80 | 34,49 | 32,02 | 33,28 | -5,02% | 3.427.673,00 |
| 04.02.2026 | 34,18 | 37,37 | 32,51 | 35,04 | 13,14% | 7.469.949,00 |
| 03.02.2026 | 31,23 | 32,31 | 29,43 | 30,97 | 1,08% | 2.602.963,00 |
| 02.02.2026 | 30,99 | 31,39 | 29,77 | 30,64 | -1,00% | 1.967.527,00 |
| 30.01.2026 | 33,22 | 33,47 | 30,76 | 30,95 | -9,08% | 2.455.398,00 |
| 29.01.2026 | 35,71 | 35,79 | 32,63 | 34,04 | -4,92% | 2.420.979,00 |
| 28.01.2026 | 35,50 | 36,56 | 34,76 | 35,80 | 2,84% | 1.540.517,00 |
| 27.01.2026 | 34,99 | 36,20 | 33,80 | 34,81 | 1,16% | 2.170.904,00 |
| 26.01.2026 | 34,20 | 35,34 | 33,68 | 34,41 | -0,55% | 1.568.590,00 |
| 23.01.2026 | 35,32 | 36,00 | 34,42 | 34,60 | 0,17% | 2.610.790,00 |
| 22.01.2026 | 34,12 | 35,60 | 34,02 | 34,54 | 3,60% | 2.261.510,00 |
| 21.01.2026 | 32,23 | 33,49 | 31,55 | 33,34 | 2,62% | 2.031.876,00 |
| 20.01.2026 | 32,98 | 33,49 | 31,73 | 32,49 | -0,74% | 2.482.104,00 |
| 19.01.2026 | 33,26 | 33,26 | 32,73 | 32,73 | -3,47% | - |
| 16.01.2026 | 33,65 | 34,60 | 32,51 | 33,91 | 0,21% | 2.567.319,00 |
| 15.01.2026 | 35,00 | 35,45 | 33,73 | 33,84 | -2,70% | 1.765.903,00 |
| 14.01.2026 | 34,56 | 34,96 | 33,61 | 34,78 | 1,37% | 1.800.727,00 |
| 13.01.2026 | 35,81 | 35,81 | 33,21 | 34,31 | -2,82% | 2.657.646,00 |
| 12.01.2026 | 32,94 | 36,86 | 32,59 | 35,31 | 7,34% | 4.225.829,00 |
| 09.01.2026 | 31,95 | 33,90 | 31,14 | 32,89 | 8,69% | 4.558.878,00 |
| 08.01.2026 | 30,22 | 31,78 | 29,88 | 30,26 | -0,85% | 3.276.271,00 |
| 07.01.2026 | 30,61 | 31,56 | 30,01 | 30,52 | -0,75% | 2.495.046,00 |
| 06.01.2026 | 31,82 | 32,25 | 30,32 | 30,75 | -1,63% | 2.639.822,00 |
| 05.01.2026 | 32,60 | 33,33 | 30,74 | 31,26 | -0,32% | 3.704.633,00 |
| 02.01.2026 | 30,04 | 31,83 | 29,99 | 31,36 | 8,70% | 3.108.624,00 |
| 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% | 2.115.714,00 |