109,910$
3,83%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 107,40 | 110,44 | 107,35 | 109,91 | 3,83% | 2.314.883,00 |
| 12.09.2024 | 110,42 | 110,54 | 105,55 | 105,86 | -4,29% | 2.114.471,00 |
| 11.09.2024 | 108,21 | 111,26 | 106,90 | 110,60 | 5,73% | 3.921.753,00 |
| 10.09.2024 | 103,38 | 104,88 | 100,48 | 104,61 | 1,52% | 2.212.821,00 |
| 09.09.2024 | 109,08 | 109,87 | 102,11 | 103,04 | -5,14% | 2.574.984,00 |
| 06.09.2024 | 113,03 | 113,65 | 107,95 | 108,62 | -3,07% | 1.444.767,00 |
| 05.09.2024 | 113,74 | 114,74 | 111,64 | 112,06 | -0,93% | 1.063.329,00 |
| 04.09.2024 | 111,05 | 115,06 | 111,00 | 113,11 | 0,18% | 1.353.289,00 |
| 03.09.2024 | 118,63 | 119,28 | 112,34 | 112,91 | -6,72% | 2.267.899,00 |
| 30.08.2024 | 121,31 | 122,00 | 118,90 | 121,04 | -0,21% | 1.999.684,00 |
| 29.08.2024 | 123,18 | 124,50 | 121,01 | 121,30 | -1,90% | 1.596.071,00 |
| 28.08.2024 | 122,20 | 125,74 | 121,67 | 123,65 | 0,91% | 2.293.350,00 |
| 27.08.2024 | 121,37 | 123,00 | 118,46 | 122,53 | -0,09% | 1.984.598,00 |
| 26.08.2024 | 125,00 | 130,08 | 122,46 | 122,64 | -0,29% | 2.909.242,00 |
| 23.08.2024 | 117,10 | 124,21 | 116,64 | 123,00 | 6,48% | 2.688.766,00 |
| 22.08.2024 | 118,38 | 119,77 | 115,20 | 115,52 | -3,18% | 1.129.366,00 |
| 21.08.2024 | 118,50 | 119,84 | 117,26 | 119,31 | 1,99% | 1.785.643,00 |
| 20.08.2024 | 118,72 | 119,95 | 116,18 | 116,98 | -2,28% | 1.013.961,00 |
| 19.08.2024 | 116,00 | 120,80 | 115,93 | 119,71 | 2,85% | 2.122.110,00 |
| 16.08.2024 | 116,10 | 117,78 | 115,28 | 116,39 | -0,62% | 1.393.282,00 |
| 15.08.2024 | 113,69 | 119,70 | 112,41 | 117,12 | 5,37% | 2.722.641,00 |
| 14.08.2024 | 113,07 | 113,22 | 109,27 | 111,15 | -1,22% | 1.502.313,00 |
| 13.08.2024 | 110,00 | 112,71 | 109,40 | 112,52 | 3,13% | 1.751.717,00 |
| 12.08.2024 | 107,86 | 109,81 | 107,09 | 109,11 | 1,16% | 1.705.375,00 |
| 09.08.2024 | 107,92 | 108,80 | 105,11 | 107,86 | -0,89% | 2.402.799,00 |
| 08.08.2024 | 102,94 | 109,30 | 102,67 | 108,83 | 5,23% | 2.827.161,00 |
| 07.08.2024 | 107,04 | 108,88 | 103,21 | 103,42 | 1,86% | 3.248.764,00 |
| 06.08.2024 | 102,64 | 104,86 | 100,80 | 101,53 | -1,77% | 2.736.023,00 |
| 05.08.2024 | 99,91 | 108,46 | 96,78 | 103,36 | -1,74% | 3.669.769,00 |
| 02.08.2024 | 105,07 | 108,47 | 103,31 | 105,19 | -4,09% | 2.659.669,00 |
| 01.08.2024 | 115,77 | 118,28 | 109,04 | 109,68 | -4,72% | 3.263.433,00 |
| 31.07.2024 | 111,37 | 118,59 | 110,07 | 115,11 | 5,25% | 3.621.497,00 |
| 30.07.2024 | 114,22 | 114,22 | 109,23 | 109,37 | -3,83% | 3.594.995,00 |
| 29.07.2024 | 119,08 | 120,99 | 112,90 | 113,72 | -4,71% | 4.495.995,00 |
| 26.07.2024 | 120,29 | 122,95 | 117,24 | 119,34 | 1,55% | 3.589.529,00 |
| 25.07.2024 | 116,06 | 121,01 | 115,48 | 117,52 | 0,52% | 5.068.095,00 |
| 24.07.2024 | 109,26 | 120,18 | 107,56 | 116,91 | 12,80% | 14.753.784,00 |
| 23.07.2024 | 102,90 | 105,66 | 102,88 | 103,64 | -1,05% | 4.449.823,00 |
| 22.07.2024 | 109,14 | 109,29 | 102,30 | 104,74 | -0,68% | 4.204.230,00 |
| 19.07.2024 | 107,74 | 108,69 | 105,32 | 105,46 | -2,30% | 3.238.581,00 |
| 18.07.2024 | 113,62 | 115,23 | 105,58 | 107,95 | -2,88% | 4.928.166,00 |
| 17.07.2024 | 112,64 | 115,20 | 108,62 | 111,15 | -4,32% | 4.367.010,00 |
| 16.07.2024 | 114,61 | 116,40 | 111,12 | 116,17 | 2,75% | 3.620.611,00 |
| 15.07.2024 | 114,66 | 115,87 | 110,35 | 113,06 | -5,26% | 5.350.674,00 |
| 12.07.2024 | 113,51 | 119,71 | 113,30 | 119,34 | 6,86% | 5.640.585,00 |
| 11.07.2024 | 111,64 | 115,29 | 108,75 | 111,68 | 4,62% | 6.112.359,00 |
| 10.07.2024 | 104,81 | 107,28 | 102,55 | 106,75 | 3,05% | 2.975.974,00 |
| 09.07.2024 | 101,69 | 104,76 | 100,04 | 103,59 | 0,76% | 3.304.257,00 |
| 08.07.2024 | 98,60 | 102,95 | 97,76 | 102,81 | 5,84% | 3.542.872,00 |
| 05.07.2024 | 100,69 | 101,46 | 97,00 | 97,14 | -2,05% | 2.858.220,00 |
| 03.07.2024 | 97,00 | 99,18 | 95,25 | 99,17 | 3,55% | 3.961.714,00 |
| 02.07.2024 | 96,45 | 99,58 | 95,21 | 95,77 | -1,53% | 3.725.621,00 |
| 01.07.2024 | 99,50 | 99,71 | 96,88 | 97,26 | -2,46% | 3.124.539,00 |
| 28.06.2024 | 105,17 | 105,55 | 98,37 | 99,71 | -5,25% | 5.476.955,00 |
| 27.06.2024 | 102,95 | 106,49 | 101,58 | 105,23 | 2,21% | 3.206.842,00 |
| 26.06.2024 | 101,36 | 103,16 | 100,41 | 102,95 | 1,08% | 4.486.790,00 |
| 25.06.2024 | 106,94 | 108,00 | 101,52 | 101,85 | -5,71% | 5.617.284,00 |
| 24.06.2024 | 106,92 | 109,11 | 104,55 | 108,02 | 1,27% | 5.093.025,00 |
| 21.06.2024 | 107,83 | 108,80 | 105,42 | 106,67 | -1,75% | 5.712.666,00 |
| 20.06.2024 | 110,92 | 113,00 | 107,65 | 108,57 | -8,77% | 7.521.958,00 |
| 18.06.2024 | 119,50 | 121,19 | 118,25 | 119,01 | -1,51% | 2.673.111,00 |
| 17.06.2024 | 123,67 | 124,20 | 118,32 | 120,83 | -3,03% | 3.668.523,00 |
| 14.06.2024 | 129,39 | 131,74 | 124,28 | 124,61 | -3,94% | 3.054.976,00 |
| 13.06.2024 | 134,02 | 134,99 | 128,70 | 129,72 | -3,57% | 2.671.675,00 |
| 12.06.2024 | 139,60 | 141,63 | 133,09 | 134,52 | 1,59% | 4.992.573,00 |
| 11.06.2024 | 129,39 | 132,85 | 126,37 | 132,41 | 1,33% | 2.667.348,00 |
| 10.06.2024 | 123,23 | 131,24 | 122,02 | 130,67 | 6,45% | 3.441.898,00 |
| 07.06.2024 | 129,91 | 130,38 | 122,06 | 122,75 | -7,22% | 3.724.300,00 |
| 06.06.2024 | 133,00 | 133,00 | 129,97 | 132,30 | -0,71% | 1.740.832,00 |
| 05.06.2024 | 131,58 | 134,98 | 129,33 | 133,24 | 2,67% | 2.612.455,00 |
| 04.06.2024 | 128,04 | 132,20 | 125,90 | 129,77 | 1,74% | 2.964.462,00 |
| 03.06.2024 | 131,21 | 131,61 | 126,74 | 127,55 | -0,27% | 2.226.245,00 |
| 31.05.2024 | 132,00 | 134,00 | 125,23 | 127,90 | -2,11% | 6.043.301,00 |
| 30.05.2024 | 127,00 | 133,34 | 126,37 | 130,66 | 3,95% | 3.948.734,00 |
| 29.05.2024 | 125,54 | 128,84 | 124,80 | 125,69 | -2,85% | 3.980.936,00 |
| 28.05.2024 | 128,75 | 131,13 | 127,26 | 129,38 | 3,36% | 4.699.939,00 |
| 24.05.2024 | 118,90 | 127,52 | 118,14 | 125,18 | 6,54% | 5.484.431,00 |
| 23.05.2024 | 121,66 | 122,15 | 116,11 | 117,50 | -3,08% | 5.109.076,00 |
| 22.05.2024 | 111,42 | 124,79 | 111,22 | 121,23 | 8,73% | 8.382.189,00 |
| 21.05.2024 | 112,38 | 113,28 | 110,92 | 111,50 | -1,72% | 2.540.001,00 |
| 20.05.2024 | 114,50 | 114,79 | 110,67 | 113,45 | -0,76% | 2.451.779,00 |
| 17.05.2024 | 116,68 | 118,11 | 113,66 | 114,32 | -2,17% | 2.259.115,00 |
| 16.05.2024 | 117,31 | 117,92 | 114,02 | 116,85 | 1,20% | 2.733.379,00 |
| 15.05.2024 | 120,46 | 121,62 | 114,06 | 115,47 | -1,40% | 3.875.670,00 |
| 14.05.2024 | 114,54 | 121,39 | 113,12 | 117,11 | 5,71% | 4.521.486,00 |
| 13.05.2024 | 108,69 | 113,49 | 108,69 | 110,78 | 2,24% | 2.950.157,00 |
| 10.05.2024 | 112,99 | 113,70 | 107,44 | 108,35 | -2,50% | 3.201.828,00 |
| 09.05.2024 | 110,53 | 112,10 | 108,52 | 111,13 | -1,09% | 3.726.160,00 |
| 08.05.2024 | 112,04 | 115,45 | 111,51 | 112,36 | -2,23% | 2.822.051,00 |
| 07.05.2024 | 115,86 | 118,80 | 113,40 | 114,93 | -0,13% | 2.557.520,00 |
| 06.05.2024 | 114,28 | 117,50 | 114,00 | 115,08 | 0,77% | 2.758.250,00 |
| 03.05.2024 | 110,52 | 117,26 | 110,52 | 114,20 | 7,67% | 6.067.183,00 |
| 02.05.2024 | 107,37 | 107,81 | 102,34 | 106,06 | 0,86% | 4.241.663,00 |
| 01.05.2024 | 109,05 | 110,95 | 105,06 | 105,16 | -3,31% | 4.364.118,00 |
| 30.04.2024 | 111,25 | 111,95 | 108,69 | 108,76 | -4,47% | 2.768.338,00 |
| 29.04.2024 | 113,64 | 115,75 | 111,13 | 113,85 | 1,72% | 3.117.900,00 |
| 26.04.2024 | 111,36 | 115,47 | 109,55 | 111,93 | 3,80% | 5.827.272,00 |
| 25.04.2024 | 105,57 | 108,55 | 98,40 | 107,83 | 0,62% | 7.493.468,00 |
| 24.04.2024 | 112,60 | 118,24 | 105,93 | 107,17 | -5,56% | 10.885.674,00 |
| 23.04.2024 | 109,93 | 116,10 | 109,65 | 113,48 | 2,69% | 6.413.572,00 |