43,750$
5,88%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 40,88 | 43,86 | 40,39 | 43,75 | 5,88% | 6.072.806,00 |
| 02.06.2025 | 41,39 | 41,72 | 40,34 | 41,32 | -0,17% | 4.999.508,00 |
| 30.05.2025 | 38,99 | 41,81 | 38,15 | 41,39 | 5,48% | 9.450.155,00 |
| 29.05.2025 | 39,46 | 39,90 | 38,60 | 39,24 | 0,72% | 6.353.201,00 |
| 28.05.2025 | 40,09 | 40,12 | 38,94 | 38,96 | -3,13% | 4.825.692,00 |
| 27.05.2025 | 40,15 | 40,80 | 39,50 | 40,22 | 1,46% | 6.150.738,00 |
| 23.05.2025 | 37,77 | 39,98 | 37,60 | 39,64 | 4,30% | 10.168.324,00 |
| 22.05.2025 | 37,80 | 40,50 | 37,59 | 38,01 | -19,63% | 30.710.453,00 |
| 21.05.2025 | 48,35 | 48,48 | 46,94 | 47,29 | -3,57% | 5.644.680,00 |
| 20.05.2025 | 48,78 | 50,53 | 48,67 | 49,04 | 0,53% | 4.356.554,00 |
| 19.05.2025 | 48,87 | 49,30 | 47,75 | 48,78 | -3,21% | 5.407.828,00 |
| 16.05.2025 | 49,95 | 51,88 | 49,10 | 50,40 | 1,36% | 5.810.149,00 |
| 15.05.2025 | 47,33 | 50,29 | 46,57 | 49,73 | 3,01% | 6.061.574,00 |
| 14.05.2025 | 45,60 | 48,73 | 45,49 | 48,27 | 5,79% | 8.087.064,00 |
| 13.05.2025 | 45,27 | 47,19 | 43,93 | 45,63 | -4,82% | 18.205.687,00 |
| 12.05.2025 | 54,17 | 54,43 | 47,24 | 47,94 | -5,58% | 14.657.671,00 |
| 09.05.2025 | 49,29 | 51,18 | 48,83 | 50,78 | 3,52% | 6.103.674,00 |
| 08.05.2025 | 43,96 | 50,48 | 43,77 | 49,05 | 12,17% | 10.271.931,00 |
| 07.05.2025 | 43,56 | 44,32 | 43,09 | 43,73 | -0,32% | 4.673.611,00 |
| 06.05.2025 | 44,77 | 45,98 | 43,78 | 43,87 | -1,24% | 5.813.999,00 |
| 05.05.2025 | 45,50 | 45,62 | 44,12 | 44,42 | -2,50% | 4.143.966,00 |
| 02.05.2025 | 44,78 | 46,23 | 44,65 | 45,56 | 2,27% | 4.092.207,00 |
| 01.05.2025 | 44,74 | 45,42 | 43,80 | 44,55 | -0,09% | 5.869.740,00 |
| 30.04.2025 | 46,27 | 46,80 | 44,21 | 44,59 | -6,54% | 5.633.196,00 |
| 29.04.2025 | 46,64 | 48,30 | 45,84 | 47,71 | 2,67% | 4.412.731,00 |
| 28.04.2025 | 46,84 | 47,57 | 45,91 | 46,47 | -0,77% | 3.668.274,00 |
| 25.04.2025 | 45,51 | 47,33 | 44,83 | 46,83 | 2,36% | 4.598.224,00 |
| 24.04.2025 | 45,43 | 46,67 | 45,36 | 45,75 | 1,51% | 8.111.021,00 |
| 23.04.2025 | 47,36 | 50,69 | 44,88 | 45,07 | -15,65% | 23.302.817,00 |
| 22.04.2025 | 52,22 | 54,72 | 51,95 | 53,43 | 3,51% | 5.144.785,00 |
| 21.04.2025 | 51,94 | 52,07 | 50,44 | 51,62 | -1,75% | 2.734.181,00 |
| 17.04.2025 | 50,15 | 52,68 | 49,40 | 52,54 | 1,53% | 3.144.911,00 |
| 16.04.2025 | 52,45 | 54,00 | 50,83 | 51,75 | -2,49% | 2.180.377,00 |
| 15.04.2025 | 54,46 | 55,41 | 52,42 | 53,07 | -2,71% | 2.505.084,00 |
| 14.04.2025 | 52,59 | 54,94 | 52,10 | 54,55 | 5,13% | 2.869.657,00 |
| 11.04.2025 | 49,42 | 52,08 | 47,93 | 51,89 | 4,70% | 4.264.485,00 |
| 10.04.2025 | 52,51 | 52,59 | 48,42 | 49,56 | -8,44% | 4.950.839,00 |
| 09.04.2025 | 48,50 | 55,12 | 47,48 | 54,13 | 9,31% | 7.721.718,00 |
| 08.04.2025 | 56,29 | 57,38 | 48,38 | 49,52 | -11,19% | 6.021.865,00 |
| 07.04.2025 | 54,71 | 59,40 | 53,21 | 55,76 | -2,64% | 4.116.356,00 |
| 04.04.2025 | 56,76 | 57,81 | 53,52 | 57,27 | -2,55% | 4.392.025,00 |
| 03.04.2025 | 59,05 | 60,66 | 57,02 | 58,77 | -6,00% | 4.301.320,00 |
| 02.04.2025 | 61,73 | 63,70 | 61,46 | 62,52 | 0,21% | 2.049.419,00 |
| 01.04.2025 | 62,23 | 62,63 | 58,91 | 62,39 | 0,55% | 3.018.656,00 |
| 31.03.2025 | 61,10 | 62,14 | 59,06 | 62,05 | 0,65% | 3.114.550,00 |
| 28.03.2025 | 60,74 | 63,00 | 60,14 | 61,65 | 1,55% | 3.404.186,00 |
| 27.03.2025 | 60,14 | 62,65 | 59,94 | 60,71 | 0,93% | 1.917.499,00 |
| 26.03.2025 | 61,96 | 62,85 | 59,52 | 60,15 | -4,17% | 2.426.707,00 |
| 25.03.2025 | 62,05 | 64,40 | 60,93 | 62,77 | 0,98% | 2.316.144,00 |
| 24.03.2025 | 62,59 | 63,84 | 61,97 | 62,16 | 1,01% | 2.124.893,00 |
| 21.03.2025 | 61,25 | 62,88 | 60,58 | 61,54 | -0,24% | 5.230.458,00 |
| 20.03.2025 | 61,40 | 62,97 | 60,84 | 61,69 | -1,00% | 2.073.124,00 |
| 19.03.2025 | 60,62 | 63,58 | 60,50 | 62,31 | 1,52% | 3.045.896,00 |
| 18.03.2025 | 63,02 | 63,25 | 61,05 | 61,38 | -3,80% | 2.855.015,00 |
| 17.03.2025 | 58,69 | 64,47 | 58,69 | 63,80 | 9,75% | 4.513.302,00 |
| 14.03.2025 | 58,94 | 59,83 | 57,68 | 58,13 | 0,21% | 2.067.271,00 |
| 13.03.2025 | 58,20 | 59,88 | 57,63 | 58,01 | -0,80% | 2.598.185,00 |
| 12.03.2025 | 61,78 | 61,78 | 57,86 | 58,48 | -3,86% | 3.638.800,00 |
| 11.03.2025 | 63,32 | 64,27 | 59,71 | 60,83 | -3,93% | 3.742.132,00 |
| 10.03.2025 | 61,52 | 66,70 | 61,23 | 63,32 | 2,74% | 6.324.346,00 |
| 07.03.2025 | 58,53 | 63,66 | 58,24 | 61,63 | 4,96% | 6.446.832,00 |
| 06.03.2025 | 57,40 | 59,69 | 56,94 | 58,72 | 0,12% | 2.996.644,00 |
| 05.03.2025 | 58,27 | 59,09 | 56,24 | 58,65 | 1,37% | 3.715.209,00 |
| 04.03.2025 | 52,21 | 59,11 | 51,63 | 57,86 | 9,44% | 7.470.145,00 |
| 03.03.2025 | 56,23 | 56,56 | 52,66 | 52,87 | -7,78% | 6.993.957,00 |
| 28.02.2025 | 60,50 | 60,57 | 56,83 | 57,33 | -6,31% | 18.170.702,00 |
| 27.02.2025 | 63,17 | 63,24 | 60,84 | 61,19 | -3,96% | 4.356.033,00 |
| 26.02.2025 | 66,02 | 67,03 | 63,62 | 63,71 | -1,73% | 3.919.870,00 |
| 25.02.2025 | 65,96 | 67,20 | 64,71 | 64,83 | -1,89% | 4.232.374,00 |
| 24.02.2025 | 65,34 | 66,74 | 64,00 | 66,08 | 1,90% | 3.432.280,00 |
| 21.02.2025 | 66,58 | 66,59 | 62,95 | 64,85 | -1,99% | 3.176.694,00 |
| 20.02.2025 | 66,53 | 66,89 | 64,44 | 66,17 | -0,29% | 2.655.060,00 |
| 19.02.2025 | 68,15 | 70,78 | 66,28 | 66,36 | 1,05% | 5.092.591,00 |
| 18.02.2025 | 64,20 | 66,58 | 62,00 | 65,67 | 2,71% | 4.563.352,00 |
| 14.02.2025 | 63,34 | 64,20 | 62,40 | 63,94 | 2,16% | 2.402.290,00 |
| 13.02.2025 | 61,38 | 63,34 | 60,86 | 62,59 | 2,41% | 2.915.255,00 |
| 12.02.2025 | 61,00 | 62,29 | 60,26 | 61,12 | -2,33% | 4.502.150,00 |
| 11.02.2025 | 62,94 | 65,42 | 62,32 | 62,58 | -0,75% | 3.694.743,00 |
| 10.02.2025 | 64,00 | 64,25 | 61,70 | 63,05 | -0,76% | 3.878.303,00 |
| 07.02.2025 | 66,20 | 66,44 | 62,32 | 63,53 | -4,48% | 4.124.856,00 |
| 06.02.2025 | 66,16 | 68,77 | 64,74 | 66,51 | 1,91% | 4.641.221,00 |
| 05.02.2025 | 68,50 | 69,40 | 64,02 | 65,27 | -1,49% | 8.262.304,00 |
| 04.02.2025 | 65,33 | 67,49 | 64,80 | 66,25 | 3,66% | 6.222.036,00 |
| 03.02.2025 | 59,60 | 65,93 | 59,60 | 63,91 | 2,62% | 5.040.888,00 |
| 31.01.2025 | 63,09 | 65,08 | 61,75 | 62,28 | 0,37% | 3.516.655,00 |
| 30.01.2025 | 62,25 | 62,47 | 60,91 | 62,05 | 1,94% | 2.318.244,00 |
| 29.01.2025 | 63,50 | 64,03 | 60,67 | 60,87 | -2,20% | 3.423.466,00 |
| 28.01.2025 | 64,46 | 64,46 | 61,36 | 62,24 | -2,67% | 2.761.794,00 |
| 27.01.2025 | 63,27 | 65,10 | 62,88 | 63,95 | 0,93% | 3.161.764,00 |
| 24.01.2025 | 64,35 | 65,18 | 63,22 | 63,36 | -1,45% | 3.055.821,00 |
| 23.01.2025 | 60,70 | 64,65 | 58,85 | 64,29 | 5,41% | 5.999.477,00 |
| 22.01.2025 | 62,40 | 63,39 | 60,94 | 60,99 | -2,94% | 4.529.940,00 |
| 21.01.2025 | 63,42 | 63,79 | 61,71 | 62,84 | -1,33% | 4.904.960,00 |
| 17.01.2025 | 63,90 | 64,93 | 63,24 | 63,69 | 0,35% | 3.130.415,00 |
| 16.01.2025 | 63,70 | 64,85 | 62,80 | 63,47 | -3,58% | 4.211.098,00 |
| 15.01.2025 | 68,51 | 68,64 | 65,78 | 65,83 | 0,58% | 2.659.829,00 |
| 14.01.2025 | 67,86 | 68,49 | 65,14 | 65,45 | -2,12% | 3.294.694,00 |
| 13.01.2025 | 65,80 | 67,07 | 64,08 | 66,87 | 0,19% | 3.125.323,00 |
| 10.01.2025 | 68,99 | 69,00 | 66,64 | 66,74 | -4,19% | 2.827.382,00 |
| 08.01.2025 | 71,63 | 72,37 | 69,30 | 69,66 | -5,24% | 2.818.681,00 |