62,930$
11,94%
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 | 62,93 | 11,94% | 6.764.689,00 |
| 20.05.2026 | 56,39 | 58,22 | 52,95 | 56,22 | 3,10% | 4.808.174,00 |
| 19.05.2026 | 53,65 | 55,73 | 50,24 | 54,53 | -1,21% | 4.280.178,00 |
| 18.05.2026 | 59,20 | 60,20 | 53,33 | 55,20 | -10,62% | 6.648.602,00 |
| 15.05.2026 | 48,38 | 63,53 | 47,54 | 61,76 | 23,03% | 14.382.759,00 |
| 14.05.2026 | 42,59 | 50,46 | 41,68 | 50,20 | 17,37% | 5.860.484,00 |
| 13.05.2026 | 41,29 | 44,20 | 39,75 | 42,77 | 5,81% | 3.924.732,00 |
| 12.05.2026 | 40,83 | 41,22 | 38,51 | 40,42 | -3,28% | 2.069.829,00 |
| 11.05.2026 | 41,31 | 42,82 | 41,15 | 41,79 | 1,21% | 2.455.454,00 |
| 08.05.2026 | 39,06 | 41,64 | 38,68 | 41,29 | 6,97% | 3.824.242,00 |
| 07.05.2026 | 40,82 | 40,97 | 37,55 | 38,60 | -4,91% | 4.532.756,00 |
| 06.05.2026 | 40,86 | 42,07 | 37,83 | 40,60 | -9,03% | 8.697.393,00 |
| 05.05.2026 | 42,85 | 45,00 | 41,62 | 44,63 | 7,48% | 4.843.630,00 |
| 04.05.2026 | 43,08 | 43,88 | 40,15 | 41,52 | -3,19% | 2.988.732,00 |
| 01.05.2026 | 43,03 | 43,68 | 41,08 | 42,89 | 0,11% | 2.058.987,00 |
| 30.04.2026 | 42,77 | 43,45 | 40,71 | 42,85 | 3,04% | 2.642.074,00 |
| 29.04.2026 | 44,00 | 44,10 | 39,37 | 41,58 | -6,12% | 4.052.438,00 |
| 28.04.2026 | 46,42 | 47,27 | 44,10 | 44,29 | -6,52% | 2.247.635,00 |
| 27.04.2026 | 45,94 | 48,95 | 45,71 | 47,38 | 3,38% | 3.648.596,00 |
| 24.04.2026 | 47,89 | 48,17 | 44,27 | 45,83 | -3,27% | 3.398.495,00 |
| 23.04.2026 | 43,27 | 48,89 | 42,18 | 47,38 | 11,33% | 5.650.914,00 |
| 22.04.2026 | 41,55 | 43,45 | 41,17 | 42,56 | 4,88% | 2.848.781,00 |
| 21.04.2026 | 40,50 | 42,62 | 40,11 | 40,58 | 1,91% | 2.691.262,00 |
| 20.04.2026 | 37,58 | 39,91 | 36,07 | 39,82 | 3,97% | 2.815.691,00 |
| 17.04.2026 | 39,43 | 39,84 | 37,38 | 38,30 | -1,57% | 4.269.629,00 |
| 16.04.2026 | 38,51 | 39,38 | 37,62 | 38,91 | 2,85% | 3.248.945,00 |
| 15.04.2026 | 40,51 | 41,95 | 36,88 | 37,83 | -11,98% | 8.330.603,00 |
| 14.04.2026 | 43,98 | 45,10 | 42,14 | 42,98 | -0,53% | 2.962.513,00 |
| 13.04.2026 | 43,00 | 44,44 | 42,00 | 43,21 | 3,47% | 2.355.360,00 |
| 10.04.2026 | 42,29 | 42,70 | 40,40 | 41,76 | -0,14% | 2.926.309,00 |
| 09.04.2026 | 43,49 | 46,20 | 41,26 | 41,82 | -3,82% | 3.883.061,00 |
| 08.04.2026 | 45,61 | 46,00 | 42,18 | 43,48 | -0,84% | 4.068.044,00 |
| 07.04.2026 | 45,67 | 45,97 | 42,13 | 43,85 | -2,75% | 4.418.122,00 |
| 06.04.2026 | 48,80 | 49,30 | 44,68 | 45,09 | -7,51% | 2.868.228,00 |
| 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% | 2.383.926,00 |
| 31.03.2026 | 48,31 | 51,93 | 47,73 | 51,07 | 7,69% | 3.041.396,00 |
| 30.03.2026 | 52,51 | 52,90 | 45,80 | 47,43 | -8,34% | 3.492.784,00 |
| 27.03.2026 | 49,48 | 52,22 | 49,25 | 51,74 | 2,80% | 2.822.817,00 |
| 26.03.2026 | 50,60 | 52,96 | 49,80 | 50,33 | -1,85% | 3.469.185,00 |
| 25.03.2026 | 46,80 | 52,13 | 46,65 | 51,28 | 7,57% | 3.417.882,00 |
| 24.03.2026 | 46,26 | 49,80 | 46,03 | 47,67 | 1,94% | 2.890.684,00 |
| 23.03.2026 | 50,73 | 50,95 | 46,11 | 46,77 | -9,60% | 4.625.658,00 |
| 20.03.2026 | 47,47 | 53,28 | 47,46 | 51,73 | 13,02% | 9.817.655,00 |
| 19.03.2026 | 43,43 | 46,67 | 43,05 | 45,77 | 1,98% | 3.618.091,00 |
| 18.03.2026 | 42,50 | 45,42 | 42,50 | 44,88 | 4,66% | 4.116.662,00 |
| 17.03.2026 | 41,24 | 42,90 | 40,80 | 42,88 | 5,33% | 2.448.946,00 |
| 16.03.2026 | 38,36 | 40,92 | 38,23 | 40,71 | 8,73% | 4.989.982,00 |
| 13.03.2026 | 35,71 | 38,09 | 35,71 | 37,44 | 6,33% | 1.979.858,00 |
| 12.03.2026 | 35,43 | 36,17 | 34,78 | 35,21 | -2,44% | 1.732.712,00 |
| 11.03.2026 | 36,40 | 38,93 | 35,60 | 36,09 | -5,40% | 4.349.140,00 |
| 10.03.2026 | 35,87 | 38,27 | 35,51 | 38,15 | 10,13% | 4.475.540,00 |
| 09.03.2026 | 32,39 | 34,74 | 32,17 | 34,64 | 3,68% | 3.235.205,00 |
| 06.03.2026 | 34,00 | 35,08 | 33,13 | 33,41 | -5,14% | 2.126.837,00 |
| 05.03.2026 | 36,55 | 36,80 | 34,50 | 35,22 | -7,29% | 3.062.111,00 |
| 04.03.2026 | 38,26 | 39,09 | 37,07 | 37,99 | 0,72% | 1.602.575,00 |
| 03.03.2026 | 38,95 | 39,69 | 37,56 | 37,72 | -7,09% | 3.038.884,00 |
| 02.03.2026 | 35,50 | 41,12 | 35,01 | 40,60 | 14,69% | 5.101.308,00 |
| 27.02.2026 | 39,00 | 39,20 | 33,96 | 35,40 | -12,31% | 5.193.167,00 |
| 26.02.2026 | 40,73 | 42,35 | 39,45 | 40,37 | -4,86% | 3.826.369,00 |
| 25.02.2026 | 43,17 | 44,43 | 42,36 | 42,43 | -1,44% | 2.678.474,00 |
| 24.02.2026 | 39,24 | 43,28 | 39,16 | 43,05 | 9,32% | 5.202.854,00 |
| 23.02.2026 | 37,30 | 39,83 | 36,93 | 39,38 | 3,91% | 3.566.949,00 |
| 20.02.2026 | 35,06 | 39,70 | 34,96 | 37,90 | 8,41% | 6.110.538,00 |
| 19.02.2026 | 33,80 | 35,09 | 32,17 | 34,96 | -0,51% | 3.583.878,00 |
| 18.02.2026 | 40,31 | 40,31 | 33,65 | 35,14 | -5,51% | 10.058.347,00 |
| 17.02.2026 | 35,74 | 37,61 | 34,16 | 37,19 | 4,67% | 4.132.369,00 |
| 13.02.2026 | 34,92 | 36,08 | 33,98 | 35,53 | 3,34% | 1.698.871,00 |
| 12.02.2026 | 36,50 | 36,54 | 33,51 | 34,38 | -5,37% | 2.752.558,00 |
| 11.02.2026 | 37,57 | 37,84 | 34,51 | 36,33 | -1,33% | 2.542.065,00 |
| 10.02.2026 | 36,65 | 37,85 | 35,62 | 36,82 | -0,08% | 2.386.718,00 |
| 09.02.2026 | 35,92 | 37,11 | 35,14 | 36,85 | 2,67% | 2.149.403,00 |
| 06.02.2026 | 34,10 | 36,58 | 34,10 | 35,89 | 7,84% | 3.014.382,00 |
| 05.02.2026 | 33,80 | 34,44 | 32,02 | 33,28 | -4,97% | 3.412.913,00 |
| 04.02.2026 | 34,18 | 37,37 | 32,51 | 35,02 | 12,93% | 7.463.025,00 |
| 03.02.2026 | 31,23 | 32,31 | 29,43 | 31,01 | 1,21% | 2.501.548,00 |
| 02.02.2026 | 30,99 | 31,39 | 29,77 | 30,64 | -1,13% | 1.965.891,00 |
| 30.01.2026 | 33,21 | 33,47 | 30,76 | 30,99 | -8,96% | 2.448.549,00 |
| 29.01.2026 | 35,71 | 35,79 | 32,63 | 34,04 | -4,92% | 2.413.889,00 |
| 28.01.2026 | 35,50 | 36,56 | 34,76 | 35,80 | 2,84% | 1.538.646,00 |
| 27.01.2026 | 34,99 | 36,20 | 33,80 | 34,81 | 1,16% | 2.166.081,00 |
| 26.01.2026 | 34,20 | 35,34 | 33,68 | 34,41 | -0,29% | 1.567.335,00 |
| 22.01.2026 | 34,12 | 35,60 | 34,04 | 34,51 | 3,35% | 2.257.268,00 |
| 21.01.2026 | 32,23 | 33,49 | 31,55 | 33,39 | 2,77% | 2.016.781,00 |
| 20.01.2026 | 32,98 | 33,49 | 31,73 | 32,49 | -4,19% | 2.474.970,00 |
| 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% | 1.761.903,00 |
| 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 |
| 29.12.2025 | 29,86 | 30,93 | 28,93 | 29,19 | -4,14% | 2.452.314,00 |
| 26.12.2025 | 30,55 | 30,83 | 30,03 | 30,45 | -0,94% | 1.112.047,00 |