38,620$
4,49%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,72 | 39,44 | 37,36 | 38,62 | 4,49% | 3.035.781,00 |
| 30.09.2025 | 37,74 | 37,84 | 36,10 | 36,96 | -1,91% | 2.376.905,00 |
| 29.09.2025 | 40,18 | 40,50 | 37,65 | 37,68 | -4,49% | 3.937.357,00 |
| 26.09.2025 | 37,50 | 39,60 | 36,37 | 39,45 | 4,09% | 3.383.694,00 |
| 25.09.2025 | 36,53 | 37,97 | 35,51 | 37,90 | 1,15% | 2.927.532,00 |
| 24.09.2025 | 36,69 | 37,86 | 35,85 | 37,47 | 4,29% | 3.187.393,00 |
| 23.09.2025 | 39,00 | 39,07 | 35,75 | 35,93 | -6,86% | 3.762.122,00 |
| 22.09.2025 | 35,50 | 38,68 | 35,25 | 38,58 | 8,82% | 5.067.284,00 |
| 19.09.2025 | 34,65 | 36,58 | 33,88 | 35,45 | 2,22% | 5.476.498,00 |
| 18.09.2025 | 34,56 | 34,88 | 32,93 | 34,68 | 1,67% | 4.714.263,00 |
| 17.09.2025 | 33,19 | 35,73 | 32,88 | 34,11 | 3,02% | 6.860.635,00 |
| 16.09.2025 | 30,75 | 33,20 | 30,58 | 33,11 | 8,24% | 4.640.088,00 |
| 15.09.2025 | 29,46 | 31,00 | 29,14 | 30,59 | 5,59% | 3.761.214,00 |
| 12.09.2025 | 29,30 | 29,77 | 28,60 | 28,97 | -1,76% | 3.037.135,00 |
| 11.09.2025 | 29,42 | 31,06 | 29,29 | 29,49 | 0,24% | 3.167.405,00 |
| 10.09.2025 | 30,94 | 31,45 | 29,22 | 29,42 | -2,06% | 3.520.796,00 |
| 09.09.2025 | 33,69 | 33,80 | 28,54 | 30,04 | -10,17% | 7.121.742,00 |
| 08.09.2025 | 34,42 | 34,55 | 31,77 | 33,44 | -2,85% | 4.835.326,00 |
| 05.09.2025 | 35,29 | 35,77 | 32,75 | 34,42 | 0,76% | 5.804.159,00 |
| 04.09.2025 | 33,07 | 34,44 | 32,20 | 34,16 | 2,89% | 3.407.930,00 |
| 03.09.2025 | 31,75 | 33,96 | 31,16 | 33,20 | 5,30% | 3.965.564,00 |
| 02.09.2025 | 31,95 | 32,25 | 30,50 | 31,53 | -6,77% | 3.896.713,00 |
| 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% | 2.003.355,00 |
| 27.08.2025 | 31,93 | 33,43 | 31,88 | 33,09 | 2,60% | 2.690.902,00 |
| 26.08.2025 | 32,30 | 33,76 | 31,79 | 32,25 | 0,81% | 3.373.977,00 |
| 25.08.2025 | 33,49 | 34,07 | 31,66 | 31,99 | -6,73% | 5.447.534,00 |
| 22.08.2025 | 30,77 | 34,36 | 30,00 | 34,30 | 13,54% | 4.963.768,00 |
| 21.08.2025 | 31,39 | 31,44 | 29,41 | 30,21 | -5,77% | 4.032.320,00 |
| 20.08.2025 | 31,40 | 32,93 | 31,00 | 32,06 | 0,22% | 3.438.942,00 |
| 19.08.2025 | 31,35 | 32,72 | 30,48 | 31,99 | 2,66% | 5.014.744,00 |
| 18.08.2025 | 31,15 | 33,30 | 29,44 | 31,16 | 3,66% | 7.471.958,00 |
| 15.08.2025 | 25,70 | 32,59 | 25,12 | 30,06 | 17,10% | 13.623.068,00 |
| 14.08.2025 | 25,57 | 26,05 | 24,38 | 25,67 | -2,99% | 3.127.529,00 |
| 13.08.2025 | 25,15 | 26,95 | 24,85 | 26,46 | 5,42% | 3.670.302,00 |
| 12.08.2025 | 25,21 | 25,35 | 24,30 | 25,10 | 0,68% | 2.215.473,00 |
| 11.08.2025 | 25,17 | 26,34 | 24,01 | 24,93 | -0,04% | 3.376.918,00 |
| 08.08.2025 | 24,98 | 26,30 | 24,35 | 24,94 | 2,13% | 4.115.426,00 |
| 07.08.2025 | 27,50 | 27,94 | 23,01 | 24,42 | -5,31% | 9.720.058,00 |
| 06.08.2025 | 25,96 | 26,16 | 25,03 | 25,79 | -1,26% | 4.919.786,00 |
| 05.08.2025 | 25,88 | 26,80 | 25,02 | 26,12 | 1,91% | 3.315.729,00 |
| 04.08.2025 | 26,11 | 26,96 | 25,47 | 25,63 | 0,31% | 2.433.536,00 |
| 01.08.2025 | 25,52 | 26,36 | 24,40 | 25,55 | -0,47% | 3.467.881,00 |
| 31.07.2025 | 25,35 | 26,22 | 24,80 | 25,67 | -0,54% | 2.850.481,00 |
| 30.07.2025 | 25,38 | 28,13 | 24,45 | 25,81 | 3,32% | 7.261.431,00 |
| 29.07.2025 | 27,28 | 27,28 | 24,76 | 24,98 | -7,69% | 4.022.551,00 |
| 28.07.2025 | 27,83 | 28,40 | 26,46 | 27,06 | -0,62% | 2.753.200,00 |
| 25.07.2025 | 28,88 | 28,99 | 26,72 | 27,23 | -4,36% | 3.627.926,00 |
| 24.07.2025 | 29,58 | 29,58 | 27,60 | 28,47 | -2,06% | 3.177.440,00 |
| 23.07.2025 | 31,32 | 31,99 | 28,61 | 29,07 | -8,76% | 5.699.503,00 |
| 22.07.2025 | 29,19 | 32,45 | 29,08 | 31,86 | 10,51% | 9.322.972,00 |
| 21.07.2025 | 27,66 | 30,09 | 27,45 | 28,83 | 8,30% | 6.874.738,00 |
| 18.07.2025 | 25,56 | 27,33 | 25,56 | 26,62 | 5,40% | 3.925.651,00 |
| 17.07.2025 | 25,00 | 26,62 | 24,58 | 25,26 | 1,18% | 3.429.173,00 |
| 16.07.2025 | 27,31 | 27,65 | 24,26 | 24,96 | -8,81% | 6.030.796,00 |
| 15.07.2025 | 26,60 | 28,49 | 26,57 | 27,37 | 2,43% | 5.340.552,00 |
| 14.07.2025 | 26,66 | 27,25 | 25,78 | 26,72 | 4,29% | 3.737.376,00 |
| 11.07.2025 | 27,32 | 27,61 | 25,21 | 25,62 | -7,07% | 3.405.383,00 |
| 10.07.2025 | 27,08 | 28,06 | 26,68 | 27,57 | 1,77% | 3.078.305,00 |
| 09.07.2025 | 25,49 | 27,59 | 25,20 | 27,09 | 3,59% | 4.484.208,00 |
| 08.07.2025 | 24,74 | 26,28 | 23,89 | 26,15 | -1,06% | 6.761.683,00 |
| 07.07.2025 | 26,77 | 27,44 | 26,20 | 26,43 | -4,03% | 6.116.640,00 |
| 03.07.2025 | 24,08 | 27,61 | 24,04 | 27,54 | 16,69% | 9.478.849,00 |
| 02.07.2025 | 22,03 | 23,82 | 21,96 | 23,60 | 7,96% | 5.790.991,00 |
| 01.07.2025 | 20,50 | 22,80 | 19,78 | 21,86 | 7,26% | 7.861.773,00 |
| 30.06.2025 | 20,16 | 21,57 | 19,73 | 20,38 | 2,88% | 6.098.710,00 |
| 27.06.2025 | 20,30 | 20,34 | 19,09 | 19,81 | -1,27% | 3.395.565,00 |
| 26.06.2025 | 20,19 | 21,22 | 19,13 | 20,07 | 5,11% | 7.049.846,00 |
| 25.06.2025 | 19,09 | 19,72 | 18,20 | 19,09 | 0,85% | 5.324.171,00 |
| 24.06.2025 | 16,37 | 19,33 | 16,16 | 18,93 | 17,87% | 9.333.490,00 |
| 23.06.2025 | 16,36 | 17,14 | 15,75 | 16,06 | -2,78% | 4.252.741,00 |
| 20.06.2025 | 17,13 | 17,81 | 16,50 | 16,52 | -2,71% | 5.929.943,00 |
| 18.06.2025 | 16,16 | 17,67 | 16,06 | 16,98 | 6,39% | 13.043.147,00 |
| 17.06.2025 | 15,53 | 16,23 | 13,73 | 15,96 | -33,44% | 32.939.004,00 |
| 16.06.2025 | 23,89 | 24,45 | 22,45 | 23,98 | 2,92% | 6.147.011,00 |
| 13.06.2025 | 20,60 | 24,66 | 20,37 | 23,30 | 10,85% | 7.886.379,00 |
| 12.06.2025 | 20,70 | 21,18 | 20,39 | 21,02 | 0,91% | 2.506.694,00 |
| 11.06.2025 | 20,95 | 21,67 | 20,66 | 20,83 | -0,48% | 2.830.033,00 |
| 10.06.2025 | 19,50 | 21,32 | 19,38 | 20,93 | 11,81% | 4.895.232,00 |
| 09.06.2025 | 18,39 | 19,43 | 18,23 | 18,72 | 2,91% | 2.771.648,00 |
| 06.06.2025 | 17,85 | 18,36 | 17,70 | 18,19 | 2,54% | 2.048.776,00 |
| 05.06.2025 | 17,60 | 18,26 | 17,10 | 17,74 | 1,55% | 2.769.842,00 |
| 04.06.2025 | 18,37 | 18,44 | 17,46 | 17,47 | -3,53% | 2.210.977,00 |
| 03.06.2025 | 16,59 | 18,49 | 16,58 | 18,11 | 5,91% | 3.604.121,00 |
| 02.06.2025 | 18,10 | 18,10 | 16,91 | 17,10 | -4,09% | 3.042.689,00 |
| 30.05.2025 | 16,80 | 18,15 | 16,47 | 17,83 | 7,41% | 3.918.127,00 |
| 29.05.2025 | 17,20 | 17,55 | 16,46 | 16,60 | -1,89% | 1.953.898,00 |
| 28.05.2025 | 17,12 | 17,30 | 16,65 | 16,92 | -1,74% | 2.353.799,00 |
| 27.05.2025 | 17,10 | 17,45 | 16,11 | 17,22 | 3,08% | 3.870.304,00 |
| 23.05.2025 | 14,65 | 17,00 | 14,62 | 16,71 | 11,78% | 7.973.772,00 |
| 22.05.2025 | 16,12 | 16,28 | 14,50 | 14,95 | -24,67% | 18.297.251,00 |
| 21.05.2025 | 20,23 | 20,39 | 19,39 | 19,84 | -3,92% | 3.290.131,00 |
| 20.05.2025 | 21,02 | 22,20 | 20,30 | 20,65 | -0,53% | 4.572.182,00 |
| 19.05.2025 | 21,01 | 21,84 | 20,32 | 20,76 | -5,72% | 6.182.758,00 |
| 16.05.2025 | 19,70 | 22,60 | 19,70 | 22,02 | 5,66% | 7.183.600,00 |
| 15.05.2025 | 17,83 | 20,93 | 17,55 | 20,84 | 16,23% | 7.465.428,00 |
| 14.05.2025 | 18,03 | 18,52 | 17,08 | 17,93 | -1,21% | 5.090.063,00 |
| 13.05.2025 | 19,39 | 20,32 | 18,05 | 18,15 | -5,27% | 6.585.605,00 |
| 12.05.2025 | 21,34 | 21,35 | 18,86 | 19,16 | -3,43% | 8.880.512,00 |
| 09.05.2025 | 18,17 | 20,10 | 18,00 | 19,84 | 8,47% | 8.212.619,00 |