36,083€
-5,69%
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 | 36,30 | 36,82 | -3,76% | 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 |
| 14.05.2025 | 40,84 | 42,11 | 40,36 | 42,11 | 4,57% | 321,00 |
| 13.05.2025 | 42,09 | 43,47 | 40,27 | 40,27 | -13,30% | 1.419,00 |
| 12.05.2025 | 46,00 | 48,00 | 46,00 | 46,45 | 4,30% | 180,00 |
| 09.05.2025 | 43,40 | 44,53 | 43,40 | 44,53 | 14,66% | 60,00 |
| 08.05.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 0,61% | - |
| 07.05.2025 | 38,89 | 39,60 | 38,60 | 38,60 | -0,73% | 325,00 |
| 06.05.2025 | 38,91 | 38,91 | 38,89 | 38,89 | -1,24% | 5,00 |
| 05.05.2025 | 39,84 | 39,84 | 39,38 | 39,38 | -3,17% | - |
| 02.05.2025 | 38,81 | 40,67 | 38,81 | 40,67 | 3,74% | 70,00 |
| 30.04.2025 | 40,80 | 40,80 | 39,20 | 39,20 | -6,69% | 30,00 |
| 29.04.2025 | 40,81 | 42,01 | 40,77 | 42,01 | 1,56% | 60,00 |
| 28.04.2025 | 40,66 | 41,37 | 40,66 | 41,37 | 0,85% | 2.922,00 |
| 25.04.2025 | 40,30 | 41,02 | 39,77 | 41,02 | 0,70% | 340,00 |
| 24.04.2025 | 39,00 | 40,73 | 39,00 | 40,73 | 1,82% | 100,00 |
| 23.04.2025 | 41,45 | 42,00 | 40,00 | 40,00 | -11,89% | 230,00 |
| 22.04.2025 | 44,59 | 45,40 | 44,59 | 45,40 | -0,66% | 19,00 |
| 17.04.2025 | 45,66 | 45,70 | 45,66 | 45,70 | -0,35% | 40,00 |
| 16.04.2025 | 45,28 | 45,86 | 45,28 | 45,86 | -2,21% | 130,00 |
| 15.04.2025 | 47,39 | 48,38 | 46,90 | 46,90 | -0,67% | - |
| 14.04.2025 | 45,70 | 47,21 | 45,70 | 47,21 | 10,30% | 142,00 |
| 11.04.2025 | 44,22 | 44,37 | 42,80 | 42,80 | -3,77% | 394,00 |
| 10.04.2025 | 49,03 | 49,74 | 44,48 | 44,48 | -3,07% | 252,00 |
| 09.04.2025 | 43,50 | 45,89 | 43,50 | 45,89 | 3,62% | 460,00 |
| 08.04.2025 | 51,88 | 52,44 | 44,28 | 44,28 | -13,89% | 370,00 |
| 07.04.2025 | 46,40 | 52,00 | 46,40 | 51,42 | -1,93% | 214,00 |
| 04.04.2025 | 52,33 | 52,43 | 49,88 | 52,43 | 1,71% | 101,00 |
| 03.04.2025 | 52,00 | 53,35 | 51,55 | 51,55 | -11,00% | 200,00 |
| 02.04.2025 | 57,34 | 57,92 | 56,98 | 57,92 | 4,44% | 61,00 |
| 01.04.2025 | 56,82 | 57,14 | 55,46 | 55,46 | -1,46% | 115,00 |
| 31.03.2025 | 56,58 | 56,58 | 56,28 | 56,28 | 0,46% | 102,00 |
| 28.03.2025 | 55,46 | 56,04 | 55,46 | 56,02 | -0,74% | 58,00 |
| 27.03.2025 | 55,81 | 56,44 | 55,81 | 56,44 | -2,10% | 20,00 |
| 26.03.2025 | 57,65 | 58,55 | 57,56 | 57,65 | -0,96% | 117,00 |
| 25.03.2025 | 57,20 | 58,21 | 57,20 | 58,21 | 1,39% | 77,00 |
| 24.03.2025 | 56,77 | 57,41 | 56,77 | 57,41 | 2,52% | 80,00 |
| 21.03.2025 | 56,66 | 56,66 | 56,00 | 56,00 | -0,59% | 390,00 |
| 20.03.2025 | 57,10 | 57,10 | 56,33 | 56,33 | -1,68% | 295,00 |
| 19.03.2025 | 55,86 | 57,95 | 55,86 | 57,29 | -0,33% | 55,00 |
| 18.03.2025 | 57,91 | 57,97 | 57,48 | 57,48 | -2,33% | 70,00 |
| 17.03.2025 | 52,80 | 58,85 | 52,80 | 58,85 | 10,00% | 1.180,00 |
| 14.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,04% | - |
| 13.03.2025 | 53,14 | 53,52 | 53,14 | 53,52 | -5,36% | 39,00 |
| 12.03.2025 | 55,53 | 56,55 | 55,53 | 56,55 | 2,56% | 10,00 |
| 11.03.2025 | 57,42 | 57,42 | 55,14 | 55,14 | -7,19% | 313,00 |
| 10.03.2025 | 56,81 | 59,41 | 55,33 | 59,41 | 10,24% | 415,00 |
| 07.03.2025 | 53,89 | 53,89 | 53,89 | 53,89 | 1,22% | - |
| 06.03.2025 | 53,75 | 53,75 | 53,24 | 53,24 | -1,57% | 2,00 |
| 05.03.2025 | 54,94 | 54,94 | 54,09 | 54,09 | -0,99% | 40,00 |
| 04.03.2025 | 50,42 | 54,63 | 50,09 | 54,63 | 0,13% | 182,00 |
| 03.03.2025 | 54,87 | 55,52 | 54,30 | 54,56 | -2,40% | 490,00 |
| 28.02.2025 | 58,57 | 58,81 | 55,76 | 55,90 | -6,41% | 799,00 |
| 27.02.2025 | 60,97 | 61,05 | 59,73 | 59,73 | -2,13% | 400,00 |
| 26.02.2025 | 62,03 | 63,42 | 61,03 | 61,03 | -3,27% | 433,00 |
| 25.02.2025 | 62,37 | 63,09 | 62,37 | 63,09 | 1,96% | 370,00 |
| 24.02.2025 | 61,53 | 61,88 | 61,53 | 61,88 | -1,12% | 160,00 |
| 21.02.2025 | 62,58 | 62,58 | 62,58 | 62,58 | 1,10% | - |
| 20.02.2025 | 63,00 | 63,00 | 61,90 | 61,90 | -4,37% | 30,00 |
| 19.02.2025 | 62,53 | 65,79 | 62,40 | 64,73 | 2,58% | 214,00 |
| 18.02.2025 | 60,95 | 63,10 | 60,40 | 63,10 | 3,94% | 535,00 |
| 17.02.2025 | 60,66 | 60,71 | 60,66 | 60,71 | 1,25% | 50,00 |
| 14.02.2025 | 59,64 | 60,42 | 59,64 | 59,96 | 2,55% | 60,00 |
| 13.02.2025 | 58,59 | 58,59 | 58,29 | 58,47 | -2,08% | 4,00 |
| 12.02.2025 | 59,72 | 59,89 | 59,71 | 59,71 | -1,95% | 164,00 |
| 11.02.2025 | 60,29 | 60,90 | 60,29 | 60,90 | 0,74% | 5,00 |
| 10.02.2025 | 61,42 | 61,59 | 60,00 | 60,45 | -5,83% | 401,00 |
| 07.02.2025 | 63,37 | 64,19 | 63,37 | 64,19 | -2,01% | 3,00 |
| 06.02.2025 | 62,62 | 65,55 | 62,62 | 65,51 | 1,53% | 900,00 |
| 05.02.2025 | 67,01 | 68,99 | 64,52 | 64,52 | 4,06% | 626,00 |
| 04.02.2025 | 62,81 | 62,81 | 62,00 | 62,00 | -0,99% | 50,00 |
| 03.02.2025 | 58,83 | 63,25 | 58,83 | 62,62 | 5,24% | 250,00 |
| 31.01.2025 | 59,88 | 59,88 | 58,00 | 59,50 | 1,83% | 1.772,00 |
| 30.01.2025 | 58,72 | 59,23 | 58,43 | 58,43 | -0,20% | 200,00 |
| 29.01.2025 | 60,24 | 60,43 | 58,55 | 58,55 | -4,28% | 120,00 |
| 28.01.2025 | 61,17 | 61,17 | 61,17 | 61,17 | 2,46% | - |
| 27.01.2025 | 58,64 | 59,70 | 58,64 | 59,70 | -2,15% | 165,00 |
| 24.01.2025 | 61,01 | 62,00 | 60,70 | 61,01 | 0,00% | 100,00 |
| 23.01.2025 | 58,12 | 61,01 | 57,19 | 61,01 | 3,37% | 1.361,00 |
| 22.01.2025 | 60,34 | 60,34 | 58,86 | 59,02 | -0,64% | 602,00 |
| 21.01.2025 | 60,90 | 60,90 | 59,40 | 59,40 | -3,10% | 120,00 |
| 20.01.2025 | 61,50 | 61,50 | 60,67 | 61,30 | -1,42% | 41,00 |
| 17.01.2025 | 61,31 | 62,18 | 61,31 | 62,18 | 0,86% | 7,00 |
| 16.01.2025 | 63,98 | 63,98 | 61,65 | 61,65 | -4,80% | 60,00 |
| 15.01.2025 | 63,35 | 65,27 | 63,35 | 64,76 | 1,17% | 201,00 |
| 14.01.2025 | 66,48 | 66,71 | 64,01 | 64,01 | -1,01% | 175,00 |