54,400€
1,64%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 54,01 | 54,57 | 53,50 | 54,34 | 1,52% | - |
| 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 |
| 13.01.2025 | 65,00 | 65,00 | 63,56 | 64,66 | -4,25% | 261,00 |
| 10.01.2025 | 67,81 | 67,81 | 67,53 | 67,53 | 0,42% | 150,00 |
| 09.01.2025 | 67,25 | 67,25 | 67,25 | 67,25 | -1,10% | - |
| 08.01.2025 | 70,80 | 70,80 | 68,00 | 68,00 | -6,03% | 30,00 |
| 07.01.2025 | 68,55 | 72,36 | 68,47 | 72,36 | 5,64% | 70,00 |
| 06.01.2025 | 70,45 | 70,45 | 68,50 | 68,50 | -1,93% | 65,00 |
| 03.01.2025 | 69,26 | 69,88 | 69,26 | 69,85 | 0,29% | 235,00 |
| 02.01.2025 | 65,98 | 70,00 | 65,98 | 69,65 | 1,86% | 233,00 |
| 30.12.2024 | 68,38 | 68,38 | 68,38 | 68,38 | -1,94% | 10,00 |
| 27.12.2024 | 69,66 | 69,73 | 69,66 | 69,73 | 0,06% | - |
| 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 |