41,760$
6,97%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 40,40 | 42,14 | 40,00 | 41,76 | 6,97% | 1.831.828,00 |
| 29.07.2026 | 40,81 | 42,18 | 38,26 | 39,04 | -2,55% | 2.667.364,00 |
| 28.07.2026 | 41,10 | 41,37 | 38,00 | 40,06 | -7,20% | 4.787.264,00 |
| 27.07.2026 | 44,46 | 44,46 | 41,08 | 43,17 | 1,27% | 1.817.298,00 |
| 24.07.2026 | 45,47 | 46,10 | 41,91 | 42,63 | -5,52% | 2.147.806,00 |
| 23.07.2026 | 47,24 | 47,64 | 44,22 | 45,12 | -5,76% | 2.335.684,00 |
| 22.07.2026 | 49,22 | 50,31 | 47,81 | 47,88 | -4,75% | 1.230.709,00 |
| 21.07.2026 | 50,00 | 50,93 | 47,86 | 50,27 | 3,41% | 1.920.179,00 |
| 20.07.2026 | 53,56 | 53,60 | 48,48 | 48,61 | -8,95% | 2.695.463,00 |
| 17.07.2026 | 51,05 | 54,88 | 50,06 | 53,39 | 1,87% | 1.842.244,00 |
| 16.07.2026 | 53,60 | 54,27 | 50,80 | 52,41 | -3,99% | 1.942.438,00 |
| 15.07.2026 | 55,61 | 58,05 | 52,28 | 54,59 | -1,68% | 1.848.128,00 |
| 14.07.2026 | 54,08 | 56,94 | 53,06 | 55,52 | 6,56% | 2.239.455,00 |
| 13.07.2026 | 54,10 | 54,33 | 51,61 | 52,10 | -5,58% | 1.225.469,00 |
| 10.07.2026 | 55,25 | 57,35 | 54,28 | 55,18 | 0,67% | 1.041.812,00 |
| 09.07.2026 | 53,87 | 56,20 | 53,00 | 54,82 | 4,61% | 1.597.635,00 |
| 08.07.2026 | 50,34 | 52,80 | 47,75 | 52,40 | -1,06% | 3.359.595,00 |
| 07.07.2026 | 54,73 | 55,81 | 51,01 | 52,96 | -7,01% | 2.633.876,00 |
| 06.07.2026 | 53,29 | 58,45 | 51,21 | 56,95 | 8,72% | 2.712.253,00 |
| 02.07.2026 | 56,71 | 57,66 | 51,85 | 52,38 | -6,48% | 2.543.729,00 |
| 01.07.2026 | 57,50 | 59,92 | 55,03 | 56,01 | -4,32% | 2.182.622,00 |
| 30.06.2026 | 59,82 | 60,94 | 56,27 | 58,54 | 5,74% | 4.220.783,00 |
| 29.06.2026 | 53,06 | 55,88 | 50,32 | 55,36 | 6,98% | 1.912.137,00 |
| 26.06.2026 | 51,48 | 53,39 | 50,93 | 51,75 | -0,31% | 1.486.743,00 |
| 25.06.2026 | 50,66 | 51,99 | 48,10 | 51,91 | 4,36% | 3.010.774,00 |
| 24.06.2026 | 53,94 | 55,00 | 48,64 | 49,74 | -5,00% | 2.334.561,00 |
| 23.06.2026 | 54,53 | 56,01 | 51,89 | 52,36 | -9,02% | 3.095.585,00 |
| 22.06.2026 | 58,22 | 60,95 | 56,83 | 57,55 | -0,86% | 2.149.182,00 |
| 18.06.2026 | 56,30 | 59,26 | 51,63 | 58,05 | 6,16% | 4.234.885,00 |
| 17.06.2026 | 59,00 | 59,00 | 54,40 | 54,68 | -4,38% | 2.582.001,00 |
| 16.06.2026 | 60,46 | 63,25 | 56,83 | 57,19 | -4,99% | 1.843.896,00 |
| 15.06.2026 | 63,04 | 63,39 | 57,22 | 60,19 | -1,00% | 2.779.761,00 |
| 12.06.2026 | 59,42 | 61,42 | 57,20 | 60,80 | 4,09% | 2.154.186,00 |
| 11.06.2026 | 56,00 | 58,52 | 55,29 | 58,41 | 7,15% | 2.508.073,00 |
| 10.06.2026 | 56,50 | 57,00 | 53,50 | 54,51 | -5,63% | 2.753.908,00 |
| 09.06.2026 | 64,06 | 64,80 | 54,51 | 57,76 | -9,64% | 4.441.722,00 |
| 08.06.2026 | 67,44 | 68,19 | 63,82 | 63,92 | 1,17% | 2.029.059,00 |
| 05.06.2026 | 72,01 | 72,30 | 62,22 | 63,18 | -13,62% | 3.561.533,00 |
| 04.06.2026 | 70,50 | 73,95 | 70,01 | 73,14 | -1,19% | 1.967.996,00 |
| 03.06.2026 | 77,75 | 78,23 | 72,94 | 74,02 | -5,84% | 2.582.724,00 |
| 02.06.2026 | 75,80 | 79,11 | 73,84 | 78,61 | 3,75% | 3.090.792,00 |
| 01.06.2026 | 73,45 | 76,93 | 69,52 | 75,77 | -0,76% | 3.078.263,00 |
| 29.05.2026 | 78,24 | 81,25 | 74,19 | 76,35 | 4,36% | 4.155.955,00 |
| 28.05.2026 | 72,48 | 75,14 | 70,60 | 73,16 | -0,11% | 2.809.150,00 |
| 27.05.2026 | 70,23 | 75,58 | 68,78 | 73,24 | 3,52% | 7.107.740,00 |
| 26.05.2026 | 66,50 | 75,73 | 63,00 | 70,75 | 14,21% | 8.229.662,00 |
| 22.05.2026 | 62,80 | 63,40 | 58,50 | 61,95 | -1,56% | 4.079.258,00 |
| 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 |