70,155€
3,14%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 68,69 | 69,69 | 68,32 | 69,69 | 2,46% | 315,00 |
| 20.12.2024 | 62,77 | 68,02 | 61,36 | 68,02 | 6,28% | 146,00 |
| 19.12.2024 | 65,55 | 67,42 | 63,98 | 64,00 | -4,19% | 1.560,00 |
| 18.12.2024 | 69,52 | 71,05 | 66,80 | 66,80 | -4,68% | 630,00 |
| 17.12.2024 | 68,57 | 70,38 | 68,01 | 70,08 | 2,01% | 382,00 |
| 16.12.2024 | 69,45 | 69,88 | 68,70 | 68,70 | -0,26% | 101,00 |
| 13.12.2024 | 69,61 | 69,61 | 68,86 | 68,88 | -2,17% | 209,00 |
| 12.12.2024 | 70,00 | 70,41 | 70,00 | 70,41 | -0,83% | - |
| 11.12.2024 | 70,31 | 71,07 | 69,92 | 71,00 | -0,53% | 868,00 |
| 10.12.2024 | 71,90 | 72,46 | 70,56 | 71,38 | -0,96% | 469,00 |
| 09.12.2024 | 67,50 | 73,97 | 67,50 | 72,07 | 6,91% | 361,00 |
| 06.12.2024 | 66,05 | 67,41 | 66,05 | 67,41 | 1,20% | 333,00 |
| 05.12.2024 | 68,95 | 69,07 | 66,61 | 66,61 | -4,16% | 238,00 |
| 04.12.2024 | 69,00 | 69,50 | 69,00 | 69,50 | -0,70% | 30,00 |
| 03.12.2024 | 71,15 | 71,15 | 69,99 | 69,99 | -1,03% | 165,00 |
| 02.12.2024 | 67,38 | 70,72 | 67,38 | 70,72 | 4,00% | 77,00 |
| 29.11.2024 | 68,24 | 68,70 | 68,00 | 68,00 | -0,61% | 100,00 |
| 28.11.2024 | 68,37 | 68,42 | 68,31 | 68,42 | 1,83% | 175,00 |
| 27.11.2024 | 67,01 | 67,19 | 67,01 | 67,19 | -0,62% | 30,00 |
| 26.11.2024 | 67,56 | 68,03 | 65,72 | 67,61 | 0,57% | 460,00 |
| 25.11.2024 | 63,60 | 67,23 | 63,60 | 67,23 | 7,12% | 119,00 |
| 22.11.2024 | 60,41 | 62,76 | 60,41 | 62,76 | 2,98% | 148,00 |
| 21.11.2024 | 59,90 | 62,23 | 59,63 | 60,95 | 3,60% | 786,00 |
| 20.11.2024 | 57,97 | 59,18 | 57,97 | 58,83 | -0,14% | 415,00 |
| 19.11.2024 | 58,43 | 59,10 | 57,54 | 58,91 | -0,32% | 345,00 |
| 18.11.2024 | 56,76 | 59,10 | 56,55 | 59,10 | 2,07% | 709,00 |
| 15.11.2024 | 60,28 | 61,94 | 57,90 | 57,90 | -7,67% | 487,00 |
| 14.11.2024 | 57,04 | 62,71 | 56,32 | 62,71 | 11,98% | 1.873,00 |
| 13.11.2024 | 55,48 | 57,04 | 55,48 | 56,00 | -0,57% | 382,00 |
| 12.11.2024 | 59,36 | 59,37 | 56,32 | 56,32 | -5,49% | 797,00 |
| 11.11.2024 | 62,75 | 64,33 | 59,05 | 59,59 | -5,53% | 1.252,00 |
| 08.11.2024 | 66,20 | 66,20 | 62,34 | 63,08 | -7,24% | 327,00 |
| 07.11.2024 | 69,00 | 70,05 | 67,07 | 68,00 | -1,45% | 121,00 |
| 06.11.2024 | 75,91 | 76,49 | 67,96 | 69,00 | -14,28% | 2.571,00 |
| 05.11.2024 | 80,36 | 80,50 | 78,39 | 80,49 | 0,19% | 33,00 |
| 04.11.2024 | 76,57 | 80,34 | 76,57 | 80,34 | 3,00% | 306,00 |
| 01.11.2024 | 76,31 | 78,00 | 75,80 | 78,00 | 1,97% | 190,00 |
| 31.10.2024 | 75,35 | 76,49 | 75,35 | 76,49 | 0,29% | - |
| 30.10.2024 | 75,84 | 76,76 | 73,95 | 76,27 | -0,56% | 305,00 |
| 29.10.2024 | 77,95 | 79,89 | 76,70 | 76,70 | -2,17% | 147,00 |
| 28.10.2024 | 78,00 | 79,83 | 78,00 | 78,40 | 1,14% | 289,00 |
| 25.10.2024 | 74,80 | 77,52 | 73,69 | 77,52 | 2,28% | 820,00 |
| 24.10.2024 | 72,77 | 75,79 | 71,44 | 75,79 | 4,06% | 1.240,00 |
| 23.10.2024 | 75,31 | 76,22 | 70,20 | 72,83 | -14,14% | 1.234,00 |
| 22.10.2024 | 83,21 | 84,82 | 82,01 | 84,82 | 1,11% | 38,00 |
| 21.10.2024 | 84,20 | 84,64 | 82,50 | 83,89 | -0,20% | 364,00 |
| 18.10.2024 | 84,13 | 84,63 | 84,06 | 84,06 | -0,72% | 343,00 |
| 17.10.2024 | 86,20 | 88,48 | 84,67 | 84,67 | -1,20% | 67,00 |
| 16.10.2024 | 84,31 | 85,70 | 84,31 | 85,70 | 1,40% | 251,00 |
| 15.10.2024 | 91,41 | 91,43 | 83,46 | 84,52 | -8,35% | 435,00 |
| 14.10.2024 | 92,60 | 94,26 | 90,94 | 92,22 | 2,00% | 244,00 |
| 11.10.2024 | 90,36 | 90,50 | 90,20 | 90,41 | -0,69% | 136,00 |
| 10.10.2024 | 95,76 | 95,76 | 90,80 | 91,04 | -4,48% | 409,00 |
| 09.10.2024 | 94,81 | 95,31 | 94,81 | 95,31 | -0,94% | 2,00 |
| 08.10.2024 | 96,21 | 96,21 | 96,21 | 96,21 | 0,22% | - |
| 07.10.2024 | 96,18 | 96,47 | 96,00 | 96,00 | -0,31% | 183,00 |
| 04.10.2024 | 96,58 | 96,58 | 96,30 | 96,30 | -1,15% | 14,00 |
| 03.10.2024 | 97,42 | 97,42 | 97,42 | 97,42 | -1,56% | - |
| 02.10.2024 | 99,61 | 99,71 | 98,96 | 98,96 | -2,33% | 15,00 |
| 01.10.2024 | 100,98 | 101,32 | 100,44 | 101,32 | 0,78% | 75,00 |
| 30.09.2024 | 102,24 | 102,52 | 100,54 | 100,54 | -2,45% | 150,00 |
| 27.09.2024 | 101,20 | 103,06 | 100,28 | 103,06 | 3,06% | 170,00 |
| 26.09.2024 | 102,62 | 102,64 | 100,00 | 100,00 | -3,12% | 135,00 |
| 25.09.2024 | 103,22 | 103,22 | 103,22 | 103,22 | -0,86% | - |
| 24.09.2024 | 104,90 | 104,90 | 104,12 | 104,12 | 1,82% | 21,00 |
| 23.09.2024 | 102,64 | 102,64 | 102,26 | 102,26 | -2,14% | 220,00 |
| 20.09.2024 | 104,72 | 104,72 | 104,50 | 104,50 | -3,90% | 100,00 |
| 19.09.2024 | 109,08 | 113,14 | 108,74 | 108,74 | -1,06% | 325,00 |
| 18.09.2024 | 106,24 | 109,90 | 105,08 | 109,90 | 10,08% | 205,00 |
| 17.09.2024 | 99,84 | 99,84 | 99,84 | 99,84 | 1,88% | - |
| 16.09.2024 | 98,20 | 101,00 | 98,00 | 98,00 | -1,36% | 61,00 |
| 13.09.2024 | 96,18 | 99,35 | 95,33 | 99,35 | 1,38% | 15,00 |
| 12.09.2024 | 100,22 | 100,22 | 98,00 | 98,00 | -0,23% | 95,00 |
| 11.09.2024 | 93,94 | 98,23 | 93,94 | 98,23 | 6,84% | 110,00 |
| 10.09.2024 | 93,28 | 93,42 | 91,94 | 91,94 | -1,96% | 120,00 |
| 09.09.2024 | 97,54 | 97,95 | 93,78 | 93,78 | -5,15% | 297,00 |
| 06.09.2024 | 99,82 | 99,82 | 98,87 | 98,87 | -1,41% | - |
| 05.09.2024 | 101,44 | 101,44 | 100,28 | 100,28 | -0,67% | 20,00 |
| 04.09.2024 | 100,96 | 100,96 | 100,96 | 100,96 | -1,00% | - |
| 03.09.2024 | 108,26 | 108,62 | 101,98 | 101,98 | -6,32% | 45,00 |
| 02.09.2024 | 109,00 | 109,00 | 108,86 | 108,86 | -1,04% | 10,00 |
| 30.08.2024 | 109,50 | 110,00 | 109,50 | 110,00 | -0,51% | 15,00 |
| 29.08.2024 | 109,54 | 110,56 | 109,54 | 110,56 | 1,00% | 23,00 |
| 28.08.2024 | 109,38 | 109,46 | 109,38 | 109,46 | -1,12% | 5,00 |
| 27.08.2024 | 109,40 | 110,70 | 108,44 | 110,70 | -1,76% | 170,00 |
| 26.08.2024 | 109,58 | 114,32 | 109,58 | 112,68 | 9,40% | 245,00 |
| 23.08.2024 | 103,88 | 103,88 | 103,00 | 103,00 | -1,47% | 50,00 |
| 22.08.2024 | 106,60 | 106,60 | 104,54 | 104,54 | -2,13% | 11,00 |
| 21.08.2024 | 105,14 | 106,92 | 105,14 | 106,82 | -0,87% | 120,00 |
| 20.08.2024 | 107,64 | 107,76 | 107,64 | 107,76 | -0,86% | 180,00 |
| 19.08.2024 | 104,76 | 108,70 | 103,76 | 108,70 | 3,11% | 538,00 |
| 16.08.2024 | 106,60 | 106,60 | 105,30 | 105,42 | -1,93% | 125,00 |
| 15.08.2024 | 100,88 | 107,50 | 100,88 | 107,50 | 4,88% | 420,00 |
| 14.08.2024 | 101,94 | 102,50 | 100,70 | 102,50 | 3,66% | 187,00 |
| 13.08.2024 | 99,60 | 99,60 | 98,88 | 98,88 | 2,17% | 10,00 |
| 12.08.2024 | 98,05 | 98,05 | 96,78 | 96,78 | -2,26% | 20,00 |
| 09.08.2024 | 99,19 | 99,19 | 98,92 | 99,02 | 5,71% | 675,00 |
| 08.08.2024 | 93,67 | 93,67 | 93,67 | 93,67 | -1,83% | - |
| 07.08.2024 | 93,00 | 95,42 | 93,00 | 95,42 | -1,84% | 11,00 |
| 06.08.2024 | 96,57 | 97,21 | 96,57 | 97,21 | 2,88% | 9,00 |