71,590$
-4,30%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 73,93 | 75,89 | 71,51 | 71,59 | -4,30% | 9.164.833,00 |
| 06.11.2024 | 77,18 | 77,80 | 71,38 | 74,81 | -16,82% | 15.210.484,00 |
| 05.11.2024 | 85,23 | 89,95 | 84,64 | 89,94 | 2,84% | 3.745.157,00 |
| 04.11.2024 | 84,82 | 88,26 | 84,82 | 87,46 | 4,69% | 5.358.255,00 |
| 01.11.2024 | 83,46 | 86,74 | 82,30 | 83,54 | 0,60% | 4.098.411,00 |
| 31.10.2024 | 82,72 | 84,00 | 81,54 | 83,04 | 0,69% | 2.751.323,00 |
| 30.10.2024 | 81,69 | 84,30 | 80,92 | 82,47 | -0,75% | 2.684.941,00 |
| 29.10.2024 | 84,00 | 84,71 | 82,04 | 83,09 | -1,88% | 3.348.460,00 |
| 28.10.2024 | 84,06 | 86,63 | 83,55 | 84,68 | 1,01% | 4.332.585,00 |
| 25.10.2024 | 81,41 | 84,30 | 79,55 | 83,83 | 3,37% | 4.397.344,00 |
| 24.10.2024 | 79,60 | 83,06 | 79,04 | 81,10 | 3,35% | 6.405.010,00 |
| 23.10.2024 | 76,85 | 81,27 | 76,68 | 78,47 | -14,92% | 19.679.916,00 |
| 22.10.2024 | 91,00 | 92,62 | 89,78 | 92,23 | 2,00% | 5.715.047,00 |
| 21.10.2024 | 90,91 | 91,90 | 88,91 | 90,42 | -1,33% | 3.332.787,00 |
| 18.10.2024 | 92,25 | 92,53 | 90,83 | 91,64 | 0,08% | 2.803.064,00 |
| 17.10.2024 | 93,20 | 93,57 | 90,96 | 91,57 | -1,68% | 2.494.140,00 |
| 16.10.2024 | 91,61 | 93,41 | 90,77 | 93,13 | 1,18% | 3.421.052,00 |
| 15.10.2024 | 98,89 | 99,50 | 90,92 | 92,04 | -9,29% | 7.522.663,00 |
| 14.10.2024 | 101,00 | 102,00 | 99,87 | 101,47 | 0,50% | 2.041.112,00 |
| 11.10.2024 | 98,55 | 102,73 | 98,36 | 100,97 | 1,82% | 2.696.946,00 |
| 10.10.2024 | 103,33 | 103,99 | 98,70 | 99,17 | -5,85% | 4.147.434,00 |
| 09.10.2024 | 104,28 | 105,92 | 103,11 | 105,34 | 1,14% | 1.729.516,00 |
| 08.10.2024 | 104,58 | 105,70 | 103,35 | 104,15 | -2,08% | 1.626.191,00 |
| 07.10.2024 | 105,50 | 107,14 | 104,12 | 106,36 | 0,39% | 1.701.453,00 |
| 04.10.2024 | 108,95 | 109,50 | 103,84 | 105,95 | -0,82% | 2.558.739,00 |
| 03.10.2024 | 107,60 | 108,56 | 105,31 | 106,83 | -1,32% | 1.548.196,00 |
| 02.10.2024 | 109,96 | 110,87 | 104,72 | 108,26 | -2,64% | 2.160.926,00 |
| 01.10.2024 | 113,05 | 113,83 | 109,50 | 111,20 | -1,61% | 2.014.796,00 |
| 30.09.2024 | 114,56 | 116,41 | 111,56 | 113,02 | -1,72% | 1.995.206,00 |
| 27.09.2024 | 115,34 | 116,76 | 114,35 | 115,00 | 1,22% | 1.964.349,00 |
| 26.09.2024 | 116,40 | 116,91 | 111,15 | 113,61 | 0,28% | 2.830.693,00 |
| 25.09.2024 | 116,75 | 117,38 | 112,68 | 113,29 | -2,91% | 1.845.953,00 |
| 24.09.2024 | 117,50 | 118,13 | 114,68 | 116,69 | -0,26% | 1.622.857,00 |
| 23.09.2024 | 115,39 | 117,18 | 112,88 | 117,00 | 1,82% | 1.868.256,00 |
| 20.09.2024 | 117,31 | 117,94 | 113,04 | 114,91 | -2,09% | 2.892.776,00 |
| 19.09.2024 | 124,40 | 124,40 | 116,93 | 117,36 | -1,97% | 2.536.362,00 |
| 18.09.2024 | 118,59 | 126,19 | 118,59 | 119,72 | 1,00% | 3.905.383,00 |
| 17.09.2024 | 112,04 | 118,70 | 111,10 | 118,53 | 6,31% | 3.442.534,00 |
| 16.09.2024 | 109,36 | 112,77 | 107,72 | 111,49 | 1,44% | 1.757.389,00 |
| 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 |