58,700€
-0,91%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 62,58 | 62,69 | 58,50 | 59,24 | -5,14% | 8.938,00 |
| 02.06.2026 | 53,80 | 62,49 | 53,49 | 62,45 | 13,81% | 15.609,00 |
| 01.06.2026 | 58,63 | 59,22 | 53,50 | 54,87 | -6,49% | 15.885,00 |
| 29.05.2026 | 60,10 | 63,20 | 57,80 | 58,68 | -2,78% | 17.016,00 |
| 28.05.2026 | 59,03 | 62,13 | 58,50 | 60,36 | -0,56% | 14.306,00 |
| 27.05.2026 | 58,00 | 62,49 | 57,97 | 60,70 | 5,73% | 16.278,00 |
| 26.05.2026 | 56,80 | 59,19 | 54,65 | 57,41 | 2,87% | 26.035,00 |
| 25.05.2026 | 55,42 | 58,45 | 55,40 | 55,81 | 1,16% | 8.559,00 |
| 22.05.2026 | 54,51 | 55,63 | 52,46 | 55,17 | 2,74% | 27.165,00 |
| 21.05.2026 | 46,18 | 54,31 | 45,30 | 53,70 | 17,36% | 58.418,00 |
| 20.05.2026 | 40,56 | 46,19 | 40,09 | 45,76 | 13,82% | 14.142,00 |
| 19.05.2026 | 42,51 | 42,89 | 38,83 | 40,20 | -5,77% | 11.961,00 |
| 18.05.2026 | 45,38 | 45,59 | 41,42 | 42,66 | -6,37% | 43.842,00 |
| 15.05.2026 | 40,77 | 46,25 | 39,35 | 45,56 | 11,34% | 36.698,00 |
| 14.05.2026 | 36,00 | 42,10 | 34,39 | 40,92 | 14,03% | 17.680,00 |
| 13.05.2026 | 32,37 | 36,59 | 31,97 | 35,89 | 14,30% | 15.984,00 |
| 12.05.2026 | 31,82 | 32,38 | 30,66 | 31,40 | -1,58% | 4.060,00 |
| 11.05.2026 | 31,11 | 33,42 | 30,61 | 31,90 | 3,27% | 22.955,00 |
| 08.05.2026 | 30,00 | 31,33 | 29,89 | 30,89 | 3,31% | 5.599,00 |
| 07.05.2026 | 30,27 | 31,58 | 29,65 | 29,90 | -1,19% | 12.127,00 |
| 06.05.2026 | 30,70 | 31,28 | 29,53 | 30,26 | -1,69% | 14.029,00 |
| 05.05.2026 | 28,08 | 31,10 | 27,90 | 30,78 | 10,66% | 15.336,00 |
| 04.05.2026 | 28,80 | 29,10 | 27,29 | 27,82 | -0,80% | 6.686,00 |
| 30.04.2026 | 26,70 | 28,86 | 26,43 | 28,04 | 4,94% | 17.197,00 |
| 29.04.2026 | 26,38 | 29,39 | 25,67 | 26,72 | -8,87% | 34.146,00 |
| 28.04.2026 | 30,02 | 30,52 | 29,32 | 29,32 | -2,59% | 5.424,00 |
| 27.04.2026 | 30,41 | 30,72 | 29,32 | 30,10 | -1,59% | 7.739,00 |
| 24.04.2026 | 30,87 | 31,50 | 30,00 | 30,59 | -1,81% | 7.529,00 |
| 23.04.2026 | 29,97 | 31,15 | 29,64 | 31,15 | 2,47% | 6.375,00 |
| 22.04.2026 | 28,93 | 30,40 | 28,93 | 30,40 | 6,33% | 15.192,00 |
| 21.04.2026 | 28,84 | 30,50 | 28,59 | 28,59 | -1,04% | 7.565,00 |
| 20.04.2026 | 27,01 | 29,11 | 26,66 | 28,89 | 3,86% | 14.144,00 |
| 17.04.2026 | 26,98 | 28,10 | 26,96 | 27,82 | 3,17% | 9.694,00 |
| 16.04.2026 | 27,60 | 28,00 | 26,46 | 26,96 | -1,25% | 6.164,00 |
| 15.04.2026 | 27,22 | 28,50 | 26,97 | 27,30 | 1,47% | 14.887,00 |
| 14.04.2026 | 26,95 | 27,50 | 26,66 | 26,91 | 1,15% | 7.031,00 |
| 13.04.2026 | 26,38 | 27,43 | 26,28 | 26,60 | 0,76% | 4.274,00 |
| 10.04.2026 | 26,67 | 27,06 | 26,34 | 26,40 | -1,09% | 5.744,00 |
| 09.04.2026 | 27,61 | 27,96 | 26,49 | 26,69 | -4,81% | 14.751,00 |
| 08.04.2026 | 29,35 | 29,35 | 27,80 | 28,04 | 1,45% | 9.426,00 |
| 07.04.2026 | 29,10 | 29,59 | 26,87 | 27,64 | -8,54% | 24.229,00 |
| 02.04.2026 | 32,70 | 33,14 | 30,22 | 30,22 | -8,26% | 7.150,00 |
| 01.04.2026 | 33,36 | 33,47 | 32,57 | 32,94 | 0,43% | 5.879,00 |
| 31.03.2026 | 31,85 | 32,84 | 31,10 | 32,80 | 5,96% | 8.124,00 |
| 30.03.2026 | 32,93 | 33,50 | 30,73 | 30,96 | -5,31% | 18.491,00 |
| 27.03.2026 | 35,00 | 35,27 | 32,21 | 32,69 | -6,21% | 12.010,00 |
| 26.03.2026 | 36,78 | 36,78 | 34,75 | 34,86 | -5,29% | 4.714,00 |
| 25.03.2026 | 35,70 | 36,91 | 34,68 | 36,80 | 3,84% | 5.491,00 |
| 24.03.2026 | 35,01 | 35,84 | 34,82 | 35,44 | 1,24% | 9.021,00 |
| 23.03.2026 | 37,80 | 39,24 | 35,01 | 35,01 | -8,94% | 8.981,00 |
| 20.03.2026 | 38,72 | 40,57 | 37,78 | 38,44 | 0,00% | 23.869,00 |
| 19.03.2026 | 37,71 | 38,67 | 36,31 | 38,44 | 3,00% | 3.402,00 |
| 18.03.2026 | 39,15 | 39,71 | 37,10 | 37,32 | -3,84% | 1.965,00 |
| 17.03.2026 | 40,04 | 40,04 | 38,10 | 38,81 | -2,25% | 4.343,00 |
| 16.03.2026 | 38,63 | 40,25 | 38,63 | 39,71 | 4,28% | 4.237,00 |
| 13.03.2026 | 37,30 | 39,50 | 37,05 | 38,08 | 2,34% | 7.193,00 |
| 12.03.2026 | 37,00 | 37,21 | 36,23 | 37,21 | 0,16% | 1.204,00 |
| 11.03.2026 | 37,68 | 38,26 | 37,01 | 37,15 | -0,55% | 1.370,00 |
| 10.03.2026 | 35,21 | 37,35 | 34,80 | 37,35 | 5,67% | 6.225,00 |
| 09.03.2026 | 34,01 | 35,35 | 33,31 | 35,35 | 2,09% | 7.878,00 |
| 06.03.2026 | 35,68 | 35,68 | 34,21 | 34,62 | -2,26% | 4.181,00 |
| 05.03.2026 | 36,88 | 36,96 | 34,91 | 35,42 | -3,50% | 5.724,00 |
| 04.03.2026 | 37,47 | 37,51 | 36,38 | 36,71 | -1,06% | 5.573,00 |
| 03.03.2026 | 37,56 | 37,95 | 36,40 | 37,10 | -2,57% | 4.072,00 |
| 02.03.2026 | 35,20 | 39,00 | 34,75 | 38,08 | 7,62% | 6.191,00 |
| 27.02.2026 | 38,63 | 38,79 | 34,88 | 35,39 | -8,35% | 12.943,00 |
| 26.02.2026 | 40,69 | 41,42 | 38,61 | 38,61 | -6,55% | 3.345,00 |
| 25.02.2026 | 41,71 | 43,96 | 41,30 | 41,32 | -1,88% | 5.847,00 |
| 24.02.2026 | 40,18 | 42,30 | 39,93 | 42,11 | 4,76% | 6.953,00 |
| 23.02.2026 | 39,00 | 40,19 | 38,55 | 40,19 | 2,36% | 1.697,00 |
| 20.02.2026 | 38,05 | 39,50 | 37,01 | 39,27 | 4,57% | 4.832,00 |
| 19.02.2026 | 39,28 | 39,32 | 37,06 | 37,55 | -4,67% | 1.950,00 |
| 18.02.2026 | 38,58 | 39,92 | 37,85 | 39,39 | 2,07% | 2.811,00 |
| 17.02.2026 | 36,63 | 39,00 | 36,50 | 38,59 | 4,81% | 4.030,00 |
| 16.02.2026 | 36,87 | 36,97 | 36,10 | 36,82 | 0,29% | 2.539,00 |
| 13.02.2026 | 36,91 | 37,87 | 36,50 | 36,72 | -1,08% | 7.015,00 |
| 12.02.2026 | 40,58 | 40,89 | 36,35 | 37,12 | -8,58% | 10.109,00 |
| 11.02.2026 | 42,74 | 43,00 | 39,73 | 40,60 | -4,47% | 26.803,00 |
| 10.02.2026 | 42,26 | 43,79 | 40,84 | 42,50 | 0,71% | 6.091,00 |
| 09.02.2026 | 42,26 | 43,10 | 40,47 | 42,20 | -0,30% | 7.604,00 |
| 06.02.2026 | 38,80 | 43,35 | 38,70 | 42,33 | 5,60% | 12.398,00 |
| 05.02.2026 | 43,70 | 44,32 | 39,92 | 40,08 | -8,72% | 23.291,00 |
| 04.02.2026 | 37,63 | 44,67 | 37,40 | 43,91 | 39,24% | 71.313,00 |
| 03.02.2026 | 31,12 | 31,88 | 30,42 | 31,54 | 2,89% | 10.920,00 |
| 02.02.2026 | 30,66 | 31,28 | 29,80 | 30,65 | -1,76% | 5.153,00 |
| 30.01.2026 | 31,71 | 32,00 | 30,90 | 31,20 | -1,58% | 12.627,00 |
| 29.01.2026 | 34,00 | 34,16 | 30,82 | 31,70 | -6,61% | 15.897,00 |
| 28.01.2026 | 33,88 | 34,57 | 33,44 | 33,95 | 2,86% | 9.768,00 |
| 27.01.2026 | 33,26 | 33,70 | 32,63 | 33,00 | 0,11% | 4.584,00 |
| 26.01.2026 | 33,01 | 33,67 | 32,04 | 32,97 | -1,10% | 8.915,00 |
| 23.01.2026 | 34,99 | 36,00 | 33,33 | 33,33 | -3,57% | 16.752,00 |
| 22.01.2026 | 31,00 | 34,96 | 30,73 | 34,57 | 12,59% | 18.276,00 |
| 21.01.2026 | 29,44 | 30,70 | 29,24 | 30,70 | 6,08% | 9.148,00 |
| 20.01.2026 | 30,32 | 30,66 | 28,80 | 28,94 | -3,21% | 11.628,00 |
| 19.01.2026 | 30,10 | 30,10 | 29,51 | 29,90 | -1,04% | 4.766,00 |
| 16.01.2026 | 30,43 | 30,82 | 29,94 | 30,22 | -0,93% | 3.646,00 |
| 15.01.2026 | 30,90 | 31,30 | 30,06 | 30,50 | -1,50% | 4.376,00 |
| 14.01.2026 | 31,27 | 32,08 | 30,93 | 30,97 | -0,18% | 6.332,00 |
| 13.01.2026 | 31,28 | 32,17 | 30,36 | 31,02 | -1,45% | 12.950,00 |
| 12.01.2026 | 30,01 | 32,23 | 29,69 | 31,48 | 3,79% | 13.003,00 |