35,943€
-7,84%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 38,62 | 39,06 | 36,60 | 36,73 | -5,83% | 350,00 |
| 26.02.2026 | 40,65 | 40,74 | 39,00 | 39,00 | -7,98% | 853,00 |
| 25.02.2026 | 41,71 | 43,00 | 41,71 | 42,38 | 1,74% | 405,00 |
| 24.02.2026 | 40,19 | 42,26 | 40,19 | 41,66 | 7,36% | 155,00 |
| 23.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,37% | - |
| 20.02.2026 | 37,67 | 38,95 | 37,52 | 38,95 | 1,68% | 280,00 |
| 19.02.2026 | 39,01 | 39,01 | 38,30 | 38,30 | -3,58% | 150,00 |
| 18.02.2026 | 38,55 | 39,72 | 38,55 | 39,72 | 9,41% | 229,00 |
| 17.02.2026 | 36,31 | 36,31 | 36,31 | 36,31 | -0,53% | - |
| 16.02.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -1,38% | - |
| 13.02.2026 | 37,01 | 37,01 | 37,01 | 37,01 | 0,04% | - |
| 12.02.2026 | 40,47 | 40,71 | 37,00 | 37,00 | -8,28% | 478,00 |
| 11.02.2026 | 42,57 | 42,57 | 40,34 | 40,34 | -1,36% | 40,00 |
| 10.02.2026 | 41,84 | 42,39 | 40,89 | 40,89 | -2,87% | 168,00 |
| 09.02.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,49% | - |
| 06.02.2026 | 38,70 | 41,75 | 38,70 | 41,48 | 0,59% | 240,00 |
| 05.02.2026 | 43,33 | 43,97 | 41,01 | 41,24 | -3,60% | 1.441,00 |
| 04.02.2026 | 38,84 | 43,47 | 38,70 | 42,78 | 36,01% | 6.561,00 |
| 03.02.2026 | 31,15 | 31,89 | 31,15 | 31,45 | 2,66% | 286,00 |
| 02.02.2026 | 29,81 | 30,64 | 29,81 | 30,64 | -2,88% | 62,00 |
| 30.01.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 0,26% | - |
| 29.01.2026 | 33,80 | 34,23 | 30,85 | 31,46 | -8,22% | 457,00 |
| 28.01.2026 | 33,56 | 34,79 | 33,56 | 34,28 | 2,71% | 2.594,00 |
| 27.01.2026 | 33,23 | 33,38 | 33,23 | 33,38 | 3,46% | 70,00 |
| 26.01.2026 | 33,01 | 33,01 | 32,26 | 32,26 | -9,77% | 415,00 |
| 23.01.2026 | 34,65 | 36,09 | 34,65 | 35,76 | 2,83% | 283,00 |
| 22.01.2026 | 30,76 | 34,77 | 30,76 | 34,77 | 17,80% | 4.335,00 |
| 21.01.2026 | 29,51 | 29,52 | 29,51 | 29,52 | 1,78% | 100,00 |
| 20.01.2026 | 30,31 | 30,31 | 29,00 | 29,00 | -1,99% | 65,00 |
| 19.01.2026 | 30,10 | 30,20 | 29,59 | 29,59 | -2,29% | 344,00 |
| 16.01.2026 | 30,44 | 30,44 | 30,29 | 30,29 | -0,05% | 115,00 |
| 15.01.2026 | 30,91 | 31,35 | 30,30 | 30,30 | -2,27% | 1.002,00 |
| 14.01.2026 | 30,97 | 31,01 | 30,97 | 31,01 | -0,74% | 31,00 |
| 13.01.2026 | 31,28 | 32,03 | 30,60 | 31,24 | 4,10% | 311,00 |
| 12.01.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -1,51% | - |
| 09.01.2026 | 30,62 | 30,62 | 30,47 | 30,47 | -0,25% | 12,00 |
| 08.01.2026 | 29,28 | 30,54 | 29,28 | 30,54 | 3,12% | 10,00 |
| 07.01.2026 | 29,90 | 29,90 | 29,62 | 29,62 | 1,09% | 300,00 |
| 06.01.2026 | 29,02 | 29,30 | 29,02 | 29,30 | 2,52% | 16,00 |
| 05.01.2026 | 29,19 | 29,19 | 28,58 | 28,58 | -0,35% | 94,00 |
| 02.01.2026 | 27,51 | 28,68 | 27,51 | 28,68 | 2,54% | 48,00 |
| 30.12.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 1,41% | - |
| 29.12.2025 | 27,81 | 27,81 | 27,58 | 27,58 | -3,23% | 222,00 |
| 23.12.2025 | 28,10 | 28,50 | 28,10 | 28,50 | 1,32% | 200,00 |
| 22.12.2025 | 28,49 | 28,49 | 28,13 | 28,13 | 0,23% | 20,00 |
| 19.12.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 1,37% | - |
| 18.12.2025 | 27,31 | 27,68 | 27,31 | 27,68 | 1,19% | 151,00 |
| 17.12.2025 | 27,07 | 27,36 | 27,07 | 27,36 | 1,52% | 18,00 |
| 16.12.2025 | 26,36 | 26,95 | 26,36 | 26,95 | -1,43% | 115,00 |
| 15.12.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -2,25% | 50,00 |
| 12.12.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 1,76% | - |
| 11.12.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 2,10% | 4,00 |
| 10.12.2025 | 26,95 | 26,95 | 26,92 | 26,92 | -1,77% | 70,00 |
| 09.12.2025 | 26,71 | 27,40 | 26,71 | 27,40 | 3,24% | 28,00 |
| 08.12.2025 | 26,79 | 27,16 | 26,54 | 26,54 | -4,39% | 142,00 |
| 05.12.2025 | 26,30 | 27,76 | 26,30 | 27,76 | 6,46% | 770,00 |
| 04.12.2025 | 25,09 | 26,08 | 25,08 | 26,08 | 4,05% | 24,00 |
| 03.12.2025 | 24,98 | 25,06 | 24,97 | 25,06 | -0,56% | 75,00 |
| 02.12.2025 | 24,58 | 25,20 | 24,58 | 25,20 | 2,84% | 121,00 |
| 01.12.2025 | 24,54 | 24,54 | 24,51 | 24,51 | 1,62% | 44,00 |
| 28.11.2025 | 24,06 | 24,12 | 24,06 | 24,12 | -1,19% | 69,00 |
| 27.11.2025 | 23,75 | 24,41 | 23,75 | 24,41 | 1,69% | 125,00 |
| 26.11.2025 | 23,94 | 24,00 | 23,94 | 24,00 | 4,76% | 160,00 |
| 25.11.2025 | 22,89 | 22,91 | 22,89 | 22,91 | -2,07% | 1.080,00 |
| 24.11.2025 | 23,61 | 23,61 | 23,40 | 23,40 | -1,04% | 138,00 |
| 21.11.2025 | 22,74 | 23,64 | 22,00 | 23,64 | 2,78% | 596,00 |
| 20.11.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -3,26% | 5.004,00 |
| 19.11.2025 | 23,75 | 23,78 | 23,75 | 23,78 | -1,51% | 25,00 |
| 18.11.2025 | 23,53 | 24,14 | 23,53 | 24,14 | -2,97% | 223,00 |
| 17.11.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 1,97% | - |
| 14.11.2025 | 24,70 | 24,78 | 24,40 | 24,40 | -2,40% | 73,00 |
| 13.11.2025 | 26,50 | 26,50 | 25,00 | 25,00 | -5,55% | 5.030,00 |
| 12.11.2025 | 26,75 | 27,05 | 26,47 | 26,47 | -6,73% | 633,00 |
| 11.11.2025 | 28,49 | 28,49 | 28,28 | 28,38 | 0,07% | 118,00 |
| 10.11.2025 | 26,52 | 28,36 | 26,44 | 28,36 | 12,01% | 602,00 |
| 07.11.2025 | 26,87 | 26,87 | 25,32 | 25,32 | -9,25% | 226,00 |
| 06.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,48% | 400,00 |
| 05.11.2025 | 25,36 | 28,04 | 25,36 | 28,04 | 11,38% | 1.160,00 |
| 04.11.2025 | 25,16 | 25,17 | 25,16 | 25,17 | -3,19% | 30,00 |
| 03.11.2025 | 26,47 | 26,47 | 25,76 | 26,00 | -2,37% | 306,00 |
| 31.10.2025 | 26,63 | 26,63 | 26,27 | 26,63 | 2,86% | 465,00 |
| 30.10.2025 | 26,76 | 26,98 | 25,89 | 25,89 | -4,54% | 778,00 |
| 29.10.2025 | 28,51 | 28,63 | 27,01 | 27,12 | -5,27% | 2.501,00 |
| 28.10.2025 | 31,60 | 31,92 | 28,63 | 28,63 | -9,31% | 739,00 |
| 27.10.2025 | 31,64 | 32,00 | 31,41 | 31,57 | 0,41% | 1.834,00 |
| 24.10.2025 | 30,90 | 31,44 | 30,89 | 31,44 | 1,30% | 17,00 |
| 23.10.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -2,45% | - |
| 22.10.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -2,48% | - |
| 21.10.2025 | 32,36 | 32,63 | 31,93 | 32,63 | -0,08% | 4.260,00 |
| 20.10.2025 | 31,48 | 32,93 | 31,48 | 32,65 | 3,49% | 270,00 |
| 17.10.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -2,02% | - |
| 16.10.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -2,72% | 180,00 |
| 15.10.2025 | 31,48 | 33,10 | 31,48 | 33,10 | 10,59% | 230,00 |
| 14.10.2025 | 29,90 | 29,93 | 29,56 | 29,93 | -1,61% | 129,00 |
| 13.10.2025 | 30,11 | 30,42 | 30,11 | 30,42 | -4,50% | 132,00 |
| 10.10.2025 | 31,90 | 31,92 | 31,86 | 31,86 | -3,48% | 1.100,00 |
| 09.10.2025 | 30,98 | 33,01 | 30,98 | 33,01 | 6,64% | 8,00 |
| 08.10.2025 | 31,17 | 31,32 | 30,95 | 30,95 | -3,30% | 170,00 |
| 07.10.2025 | 31,76 | 32,01 | 31,76 | 32,01 | 1,22% | 100,00 |
| 06.10.2025 | 31,50 | 31,71 | 31,50 | 31,62 | -2,11% | 500,00 |