Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -0,80% | - |
| 30.09.2025 | 30,75 | 30,75 | 30,10 | 30,10 | -2,27% | 200,00 |
| 29.09.2025 | 31,07 | 31,43 | 30,80 | 30,80 | -0,82% | 144,00 |
| 26.09.2025 | 31,63 | 31,63 | 31,06 | 31,06 | -0,19% | 31,00 |
| 25.09.2025 | 32,27 | 32,41 | 31,12 | 31,12 | -4,93% | 1.030,00 |
| 24.09.2025 | 31,90 | 32,73 | 31,90 | 32,73 | 2,17% | 265,00 |
| 23.09.2025 | 34,33 | 34,87 | 32,04 | 32,04 | -3,20% | 1.101,00 |
| 22.09.2025 | 33,03 | 33,10 | 33,03 | 33,10 | 1,08% | 3,00 |
| 19.09.2025 | 32,58 | 32,74 | 32,58 | 32,74 | 0,88% | 276,00 |
| 18.09.2025 | 32,99 | 33,38 | 32,46 | 32,46 | -2,81% | 350,00 |
| 17.09.2025 | 33,10 | 33,40 | 33,03 | 33,40 | 5,07% | 251,00 |
| 16.09.2025 | 32,09 | 32,55 | 31,79 | 31,79 | -1,20% | 105,00 |
| 15.09.2025 | 32,04 | 32,30 | 32,04 | 32,17 | -0,14% | 6.286,00 |
| 12.09.2025 | 32,03 | 32,22 | 32,03 | 32,22 | -1,34% | 313,00 |
| 11.09.2025 | 31,93 | 32,72 | 31,65 | 32,65 | 0,50% | - |
| 10.09.2025 | 32,49 | 32,49 | 32,49 | 32,49 | 2,59% | - |
| 09.09.2025 | 33,13 | 33,53 | 31,64 | 31,67 | -2,79% | - |
| 08.09.2025 | 33,32 | 33,72 | 32,32 | 32,58 | 3,44% | 3.125,00 |
| 05.09.2025 | 31,36 | 31,50 | 31,36 | 31,50 | -1,56% | 3,00 |
| 04.09.2025 | 31,94 | 32,00 | 31,94 | 32,00 | 1,11% | 601,00 |
| 03.09.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,16% | - |
| 02.09.2025 | 31,86 | 31,86 | 30,87 | 31,70 | -2,43% | 1.650,00 |
| 01.09.2025 | 31,87 | 32,49 | 31,87 | 32,49 | 0,85% | 25,00 |
| 29.08.2025 | 32,01 | 32,21 | 32,01 | 32,21 | 0,00% | - |
| 28.08.2025 | 32,21 | 32,21 | 32,21 | 32,21 | -1,72% | - |
| 27.08.2025 | 32,66 | 33,00 | 32,66 | 32,78 | 0,85% | 967,00 |
| 26.08.2025 | 32,76 | 33,66 | 32,50 | 32,50 | -1,74% | 440,00 |
| 25.08.2025 | 32,69 | 33,08 | 32,00 | 33,08 | 2,72% | 8.880,00 |
| 22.08.2025 | 29,64 | 32,20 | 29,64 | 32,20 | 7,87% | 215,00 |
| 21.08.2025 | 30,65 | 30,65 | 29,85 | 29,85 | -3,04% | 140,00 |
| 20.08.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 1,08% | - |
| 19.08.2025 | 30,70 | 30,70 | 30,46 | 30,46 | 0,49% | 90,00 |
| 18.08.2025 | 30,22 | 30,31 | 30,11 | 30,31 | 10,52% | 500,00 |
| 15.08.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,29% | - |
| 14.08.2025 | 29,19 | 29,19 | 27,50 | 27,50 | -4,18% | 687,00 |
| 13.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,18% | - |
| 12.08.2025 | 28,13 | 28,37 | 28,13 | 28,37 | -0,73% | 10,00 |
| 11.08.2025 | 28,83 | 28,83 | 28,58 | 28,58 | 3,98% | 38,00 |
| 08.08.2025 | 27,67 | 27,84 | 27,48 | 27,48 | 5,29% | 547,00 |
| 07.08.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,29% | 20,00 |
| 06.08.2025 | 27,60 | 27,71 | 26,44 | 26,44 | -4,05% | 608,00 |
| 05.08.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,79% | - |
| 04.08.2025 | 27,34 | 27,47 | 27,34 | 27,34 | -1,64% | 49,00 |
| 01.08.2025 | 28,11 | 28,11 | 27,80 | 27,80 | -3,22% | 18,00 |
| 31.07.2025 | 29,32 | 29,35 | 28,72 | 28,72 | -1,88% | 280,00 |
| 30.07.2025 | 29,06 | 29,27 | 29,06 | 29,27 | 0,98% | 220,00 |
| 29.07.2025 | 30,16 | 30,16 | 28,99 | 28,99 | -3,17% | 450,00 |
| 28.07.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,39% | 280,00 |
| 25.07.2025 | 30,19 | 30,38 | 29,82 | 29,82 | -0,60% | 201,00 |
| 24.07.2025 | 31,17 | 31,33 | 30,00 | 30,00 | -2,28% | 10.052,00 |
| 23.07.2025 | 33,50 | 33,50 | 30,68 | 30,70 | -16,45% | 909,00 |
| 22.07.2025 | 34,01 | 36,75 | 33,98 | 36,75 | 9,65% | 293,00 |
| 21.07.2025 | 33,90 | 34,50 | 33,51 | 33,51 | 0,31% | 190,00 |
| 18.07.2025 | 33,41 | 33,41 | 33,36 | 33,41 | -1,08% | 15,00 |
| 17.07.2025 | 33,60 | 33,77 | 33,60 | 33,77 | -0,09% | 31,00 |
| 16.07.2025 | 34,46 | 34,56 | 33,50 | 33,80 | -3,43% | 316,00 |
| 15.07.2025 | 35,20 | 35,28 | 35,00 | 35,00 | -1,31% | 370,00 |
| 14.07.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -3,29% | - |
| 11.07.2025 | 36,70 | 36,70 | 36,67 | 36,67 | 1,03% | 113,00 |
| 10.07.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 3,83% | 5,00 |
| 09.07.2025 | 33,81 | 35,02 | 33,81 | 34,96 | -3,31% | 93,00 |
| 08.07.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,57% | - |
| 07.07.2025 | 35,61 | 35,95 | 35,61 | 35,95 | 0,49% | 150,00 |
| 04.07.2025 | 35,80 | 35,80 | 35,77 | 35,77 | -3,84% | 46,00 |
| 03.07.2025 | 34,85 | 37,20 | 34,81 | 37,20 | 7,62% | 659,00 |
| 02.07.2025 | 34,74 | 34,74 | 34,57 | 34,57 | 2,66% | 45,00 |
| 01.07.2025 | 33,62 | 33,67 | 33,62 | 33,67 | -1,33% | 90,00 |
| 30.06.2025 | 34,21 | 34,21 | 33,01 | 34,13 | -2,40% | 337,00 |
| 27.06.2025 | 37,01 | 37,01 | 34,97 | 34,97 | -3,76% | 29,00 |
| 26.06.2025 | 32,65 | 36,33 | 32,65 | 36,33 | 10,51% | 210,00 |
| 25.06.2025 | 32,61 | 33,36 | 32,61 | 32,88 | -1,17% | 249,00 |
| 24.06.2025 | 30,01 | 33,27 | 30,01 | 33,27 | 9,05% | 447,00 |
| 23.06.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -4,67% | - |
| 20.06.2025 | 31,61 | 32,00 | 31,61 | 32,00 | 0,72% | 50,00 |
| 19.06.2025 | 31,36 | 31,77 | 31,36 | 31,77 | 5,04% | 120,00 |
| 18.06.2025 | 30,38 | 30,63 | 30,13 | 30,25 | 0,63% | 356,00 |
| 17.06.2025 | 33,67 | 33,67 | 29,47 | 30,06 | -24,23% | 1.131,00 |
| 16.06.2025 | 39,67 | 39,67 | 39,67 | 39,67 | 9,24% | - |
| 13.06.2025 | 38,03 | 38,03 | 36,31 | 36,31 | -6,44% | - |
| 12.06.2025 | 39,07 | 39,07 | 38,81 | 38,81 | -1,36% | 129,00 |
| 11.06.2025 | 39,30 | 39,35 | 39,30 | 39,35 | 3,25% | 224,00 |
| 10.06.2025 | 37,83 | 38,11 | 37,83 | 38,11 | 5,82% | 34,00 |
| 09.06.2025 | 35,96 | 36,01 | 35,96 | 36,01 | 0,03% | 50,00 |
| 06.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,00% | - |
| 05.06.2025 | 37,80 | 37,80 | 36,74 | 36,74 | -3,99% | 148,00 |
| 04.06.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,67% | - |
| 03.06.2025 | 35,98 | 38,01 | 35,98 | 38,01 | 5,04% | 110,00 |
| 02.06.2025 | 36,00 | 36,18 | 35,78 | 36,18 | 5,34% | 558,00 |
| 30.05.2025 | 34,49 | 34,49 | 34,35 | 34,35 | -0,62% | - |
| 29.05.2025 | 35,58 | 35,58 | 34,56 | 34,56 | -1,00% | 94,00 |
| 28.05.2025 | 35,66 | 35,66 | 34,91 | 34,91 | -1,24% | 122,00 |
| 27.05.2025 | 35,39 | 35,39 | 35,35 | 35,35 | -0,98% | 65,00 |
| 26.05.2025 | 35,50 | 35,70 | 35,50 | 35,70 | 1,85% | 183,00 |
| 23.05.2025 | 33,51 | 35,05 | 33,02 | 35,05 | 2,86% | 540,00 |
| 22.05.2025 | 41,65 | 41,65 | 34,00 | 34,08 | -20,01% | 2.667,00 |
| 21.05.2025 | 42,87 | 42,87 | 42,60 | 42,60 | -1,01% | 250,00 |
| 20.05.2025 | 43,04 | 43,04 | 43,04 | 43,04 | -3,32% | - |
| 19.05.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -0,82% | - |
| 16.05.2025 | 44,17 | 45,52 | 43,80 | 44,89 | 0,18% | 610,00 |
| 15.05.2025 | 42,75 | 44,95 | 42,65 | 44,81 | 6,40% | 537,00 |