36,413€
-4,00%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 37,90 | 38,22 | 35,89 | 36,41 | -4,00% | 3.662,00 |
| 04.06.2025 | 38,20 | 38,70 | 37,70 | 37,93 | -1,00% | 3.248,00 |
| 03.06.2025 | 35,98 | 38,35 | 35,02 | 38,32 | 6,14% | 6.450,00 |
| 02.06.2025 | 35,96 | 36,42 | 35,48 | 36,10 | -0,91% | 4.633,00 |
| 30.05.2025 | 34,65 | 36,46 | 34,08 | 36,43 | 6,54% | 10.324,00 |
| 29.05.2025 | 35,74 | 35,76 | 34,04 | 34,20 | -1,13% | 3.054,00 |
| 28.05.2025 | 35,60 | 35,61 | 34,57 | 34,59 | -2,55% | 3.503,00 |
| 27.05.2025 | 35,55 | 35,96 | 34,84 | 35,49 | -0,06% | 9.902,00 |
| 26.05.2025 | 35,00 | 35,68 | 35,00 | 35,51 | 1,76% | 5.505,00 |
| 23.05.2025 | 33,66 | 35,14 | 33,01 | 34,90 | 3,18% | 17.720,00 |
| 22.05.2025 | 41,67 | 42,01 | 32,20 | 33,82 | -19,15% | 50.425,00 |
| 21.05.2025 | 43,14 | 43,14 | 41,49 | 41,83 | -3,77% | 3.632,00 |
| 20.05.2025 | 42,98 | 44,26 | 42,94 | 43,47 | -0,02% | 1.301,00 |
| 19.05.2025 | 44,55 | 44,90 | 42,77 | 43,48 | -3,82% | 4.304,00 |
| 16.05.2025 | 44,14 | 46,18 | 44,10 | 45,21 | 2,38% | 3.097,00 |
| 15.05.2025 | 42,94 | 44,83 | 42,08 | 44,16 | 2,58% | 3.513,00 |
| 14.05.2025 | 41,01 | 43,33 | 40,20 | 43,05 | 5,62% | 6.028,00 |
| 13.05.2025 | 43,11 | 43,77 | 39,71 | 40,76 | -5,87% | 12.201,00 |
| 12.05.2025 | 46,28 | 51,00 | 42,79 | 43,30 | -3,98% | 10.959,00 |
| 09.05.2025 | 43,85 | 45,49 | 42,80 | 45,09 | 2,08% | 4.631,00 |
| 08.05.2025 | 39,23 | 44,24 | 38,90 | 44,17 | 14,31% | 4.331,00 |
| 07.05.2025 | 39,10 | 39,31 | 38,10 | 38,64 | 0,08% | 1.215,00 |
| 06.05.2025 | 39,10 | 40,38 | 38,61 | 38,61 | -2,01% | 4.999,00 |
| 05.05.2025 | 40,14 | 40,14 | 39,03 | 39,40 | -2,99% | 2.858,00 |
| 02.05.2025 | 39,33 | 40,66 | 39,12 | 40,62 | 3,12% | 4.125,00 |
| 30.04.2025 | 41,03 | 41,72 | 38,92 | 39,39 | -6,25% | 5.018,00 |
| 29.04.2025 | 40,99 | 42,40 | 40,31 | 42,01 | 3,17% | 2.002,00 |
| 28.04.2025 | 40,93 | 41,76 | 40,68 | 40,72 | -1,08% | 4.611,00 |
| 25.04.2025 | 40,66 | 41,44 | 39,57 | 41,17 | 2,55% | 10.596,00 |
| 24.04.2025 | 39,78 | 41,00 | 39,25 | 40,14 | 0,46% | 6.102,00 |
| 23.04.2025 | 41,80 | 43,96 | 39,70 | 39,96 | -14,67% | 21.680,00 |
| 22.04.2025 | 44,75 | 47,22 | 44,75 | 46,83 | 2,08% | 4.348,00 |
| 17.04.2025 | 46,15 | 46,15 | 43,69 | 45,87 | 1,29% | 3.150,00 |
| 16.04.2025 | 45,79 | 47,47 | 45,27 | 45,29 | -3,43% | 1.479,00 |
| 15.04.2025 | 47,58 | 48,72 | 46,83 | 46,90 | -2,50% | 1.480,00 |
| 14.04.2025 | 46,18 | 48,33 | 46,10 | 48,10 | 5,59% | 2.344,00 |
| 11.04.2025 | 43,99 | 45,92 | 42,34 | 45,55 | 2,89% | 3.248,00 |
| 10.04.2025 | 49,29 | 49,54 | 43,65 | 44,27 | -10,57% | 2.313,00 |
| 09.04.2025 | 43,00 | 50,00 | 42,78 | 49,50 | 9,79% | 2.952,00 |
| 08.04.2025 | 52,54 | 52,88 | 44,20 | 45,09 | -11,60% | 5.307,00 |
| 07.04.2025 | 49,95 | 52,59 | 44,00 | 51,00 | -2,30% | 10.463,00 |
| 04.04.2025 | 52,24 | 53,01 | 48,83 | 52,20 | -2,32% | 3.155,00 |
| 03.04.2025 | 54,50 | 54,92 | 51,76 | 53,44 | -7,13% | 3.058,00 |
| 02.04.2025 | 57,56 | 57,56 | 56,71 | 57,54 | 0,12% | 892,00 |
| 01.04.2025 | 56,99 | 58,00 | 54,97 | 57,47 | 0,40% | 1.272,00 |
| 31.03.2025 | 55,63 | 57,24 | 55,50 | 57,24 | -0,49% | 2.320,00 |
| 28.03.2025 | 56,49 | 57,73 | 55,62 | 57,52 | 1,88% | 2.527,00 |
| 27.03.2025 | 56,12 | 57,99 | 55,74 | 56,46 | 1,15% | 1.989,00 |
| 26.03.2025 | 57,89 | 58,35 | 55,30 | 55,82 | -4,53% | 2.873,00 |
| 25.03.2025 | 57,80 | 59,00 | 57,40 | 58,47 | 0,90% | 1.136,00 |
| 24.03.2025 | 57,43 | 58,21 | 57,06 | 57,95 | 1,47% | 2.019,00 |
| 21.03.2025 | 56,83 | 57,36 | 55,70 | 57,11 | 0,30% | 3.612,00 |
| 20.03.2025 | 57,33 | 58,04 | 56,20 | 56,94 | 0,02% | 2.886,00 |
| 19.03.2025 | 56,49 | 57,89 | 55,70 | 56,93 | 0,57% | 1.875,00 |
| 18.03.2025 | 58,10 | 58,40 | 56,30 | 56,61 | -3,58% | 2.447,00 |
| 17.03.2025 | 52,84 | 58,92 | 52,84 | 58,71 | 9,74% | 3.230,00 |
| 14.03.2025 | 54,18 | 54,72 | 52,99 | 53,50 | 0,15% | 683,00 |
| 13.03.2025 | 53,75 | 55,24 | 53,33 | 53,42 | -0,15% | 1.763,00 |
| 12.03.2025 | 55,83 | 57,44 | 53,50 | 53,50 | -3,74% | 1.021,00 |
| 11.03.2025 | 57,88 | 58,86 | 54,69 | 55,58 | -4,94% | 1.705,00 |
| 10.03.2025 | 57,50 | 61,32 | 55,52 | 58,47 | 3,40% | 6.806,00 |
| 07.03.2025 | 54,04 | 58,39 | 52,98 | 56,55 | 3,74% | 7.089,00 |
| 06.03.2025 | 53,93 | 54,51 | 52,62 | 54,51 | 0,02% | 1.830,00 |
| 05.03.2025 | 55,36 | 55,37 | 52,24 | 54,50 | -2,22% | 2.914,00 |
| 04.03.2025 | 50,64 | 55,74 | 49,15 | 55,74 | 10,71% | 9.483,00 |
| 03.03.2025 | 55,08 | 55,81 | 50,31 | 50,35 | -9,00% | 8.025,00 |
| 28.02.2025 | 58,73 | 59,31 | 54,83 | 55,33 | -5,77% | 5.701,00 |
| 27.02.2025 | 61,41 | 61,56 | 58,43 | 58,72 | -3,63% | 2.262,00 |
| 26.02.2025 | 62,24 | 63,59 | 60,93 | 60,93 | -3,79% | 2.883,00 |
| 25.02.2025 | 62,95 | 63,56 | 62,00 | 63,33 | -0,25% | 2.396,00 |
| 24.02.2025 | 61,80 | 63,62 | 61,43 | 63,49 | 2,67% | 2.149,00 |
| 21.02.2025 | 62,78 | 63,65 | 60,50 | 61,84 | -1,07% | 2.060,00 |
| 20.02.2025 | 63,37 | 63,91 | 61,52 | 62,51 | -3,70% | 2.632,00 |
| 19.02.2025 | 63,03 | 67,87 | 62,01 | 64,91 | 2,87% | 6.945,00 |
| 18.02.2025 | 61,15 | 63,50 | 59,91 | 63,10 | 3,71% | 3.808,00 |
| 17.02.2025 | 60,89 | 61,23 | 60,56 | 60,84 | -0,26% | 1.322,00 |
| 14.02.2025 | 60,13 | 61,00 | 59,50 | 61,00 | 1,80% | 2.357,00 |
| 13.02.2025 | 58,99 | 60,74 | 58,21 | 59,92 | 1,52% | 4.214,00 |
| 12.02.2025 | 60,27 | 60,27 | 58,25 | 59,02 | -2,27% | 4.099,00 |
| 11.02.2025 | 60,48 | 63,17 | 60,24 | 60,39 | -0,38% | 3.146,00 |
| 10.02.2025 | 61,64 | 62,00 | 59,91 | 60,62 | -1,61% | 2.567,00 |
| 07.02.2025 | 63,89 | 64,45 | 60,30 | 61,61 | -3,73% | 4.434,00 |
| 06.02.2025 | 63,06 | 66,16 | 62,58 | 64,00 | 2,20% | 4.894,00 |
| 05.02.2025 | 67,21 | 69,16 | 61,73 | 62,62 | -2,00% | 5.501,00 |
| 04.02.2025 | 63,01 | 64,84 | 61,40 | 63,90 | 2,73% | 2.815,00 |
| 03.02.2025 | 59,22 | 63,97 | 57,40 | 62,20 | 2,89% | 5.890,00 |
| 31.01.2025 | 60,37 | 62,30 | 58,70 | 60,45 | 1,58% | 2.862,00 |
| 30.01.2025 | 59,16 | 59,91 | 58,76 | 59,51 | 1,85% | 1.912,00 |
| 29.01.2025 | 60,39 | 60,88 | 58,32 | 58,43 | -2,60% | 4.662,00 |
| 28.01.2025 | 61,68 | 61,68 | 58,86 | 59,99 | -1,56% | 2.901,00 |
| 27.01.2025 | 58,96 | 61,89 | 58,60 | 60,94 | 0,54% | 5.787,00 |
| 24.01.2025 | 61,21 | 61,73 | 60,15 | 60,61 | -1,93% | 3.063,00 |
| 23.01.2025 | 58,60 | 61,80 | 56,66 | 61,80 | 5,32% | 3.340,00 |
| 22.01.2025 | 60,54 | 60,68 | 58,68 | 58,68 | -2,86% | 5.571,00 |
| 21.01.2025 | 61,26 | 61,99 | 59,30 | 60,41 | -1,31% | 6.319,00 |
| 20.01.2025 | 61,60 | 61,96 | 60,27 | 61,21 | -1,62% | 3.450,00 |
| 17.01.2025 | 61,79 | 62,92 | 61,50 | 62,22 | 0,79% | 3.115,00 |
| 16.01.2025 | 64,34 | 64,34 | 61,09 | 61,73 | -3,52% | 2.367,00 |
| 15.01.2025 | 63,68 | 67,73 | 63,68 | 63,98 | 0,69% | 3.596,00 |
| 14.01.2025 | 65,90 | 66,54 | 63,54 | 63,54 | -2,74% | 3.402,00 |