26,305€
-4,69%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,67 | 29,02 | 26,13 | 26,43 | -4,23% | 1.045,00 |
| 13.10.2026 | 27,41 | 27,60 | 27,41 | 27,60 | -8,00% | - |
| 12.10.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 4,33% | 30,00 |
| 09.10.2026 | 28,78 | 28,78 | 28,76 | 28,76 | -0,83% | 30,00 |
| 08.10.2026 | 29,15 | 29,15 | 29,00 | 29,00 | -0,89% | 15,00 |
| 07.10.2026 | 29,51 | 29,51 | 29,02 | 29,26 | -2,48% | 251,00 |
| 06.10.2026 | 29,16 | 30,00 | 29,16 | 30,00 | 2,49% | - |
| 05.10.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -1,18% | - |
| 02.10.2026 | 28,74 | 29,62 | 28,74 | 29,62 | 1,86% | - |
| 01.10.2026 | 28,89 | 29,08 | 28,89 | 29,08 | -1,05% | - |
| 30.09.2026 | 27,51 | 29,39 | 27,51 | 29,39 | 10,38% | 60,00 |
| 29.09.2026 | 26,63 | 26,63 | 26,63 | 26,63 | -3,55% | - |
| 28.09.2026 | 27,62 | 27,62 | 27,61 | 27,61 | -2,63% | 420,00 |
| 25.09.2026 | 28,31 | 29,65 | 28,31 | 28,35 | -0,75% | 282,00 |
| 24.09.2026 | 28,50 | 28,57 | 28,50 | 28,57 | -2,34% | 110,00 |
| 23.09.2026 | 29,52 | 29,81 | 29,25 | 29,25 | -2,56% | 4,00 |
| 22.09.2026 | 29,71 | 30,02 | 29,71 | 30,02 | 0,37% | - |
| 21.09.2026 | 29,74 | 29,91 | 29,74 | 29,91 | -0,02% | - |
| 18.09.2026 | 30,84 | 30,84 | 29,92 | 29,92 | -3,76% | - |
| 17.09.2026 | 30,55 | 31,09 | 30,55 | 31,09 | -0,48% | 50,00 |
| 16.09.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -1,31% | - |
| 15.09.2026 | 31,05 | 31,65 | 31,05 | 31,65 | -1,26% | - |
| 14.09.2026 | 30,42 | 32,06 | 30,42 | 32,06 | 2,40% | - |
| 11.09.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -2,22% | - |
| 10.09.2026 | 30,95 | 32,02 | 30,95 | 32,02 | 1,89% | 30,00 |
| 09.09.2026 | 32,92 | 32,92 | 31,42 | 31,42 | -5,84% | 4,00 |
| 08.09.2026 | 32,11 | 33,37 | 32,11 | 33,37 | 8,49% | 126,00 |
| 07.09.2026 | 31,04 | 31,04 | 30,76 | 30,76 | 0,36% | 25,00 |
| 04.09.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 1,86% | - |
| 03.09.2026 | 30,13 | 30,13 | 30,09 | 30,09 | 1,14% | 67,00 |
| 02.09.2026 | 30,08 | 30,08 | 29,75 | 29,75 | -3,64% | 100,00 |
| 01.09.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -2,00% | - |
| 31.08.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -8,15% | - |
| 28.08.2026 | 32,96 | 34,30 | 32,96 | 34,30 | 0,15% | 50,00 |
| 27.08.2026 | 32,71 | 34,25 | 32,71 | 34,25 | 9,02% | 270,00 |
| 26.08.2026 | 31,32 | 31,42 | 31,32 | 31,42 | 0,13% | 19,00 |
| 25.08.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -2,27% | - |
| 24.08.2026 | 32,21 | 32,21 | 32,11 | 32,11 | -3,23% | 150,00 |
| 21.08.2026 | 32,46 | 33,18 | 32,46 | 33,18 | 0,64% | 31,00 |
| 20.08.2026 | 33,12 | 33,65 | 32,97 | 32,97 | 4,22% | 325,00 |
| 19.08.2026 | 31,63 | 31,63 | 31,63 | 31,63 | -2,75% | - |
| 18.08.2026 | 32,51 | 32,53 | 32,51 | 32,53 | -2,77% | 40,00 |
| 17.08.2026 | 34,51 | 34,57 | 33,45 | 33,45 | -3,45% | 132,00 |
| 14.08.2026 | 34,65 | 34,65 | 34,65 | 34,65 | -1,06% | - |
| 13.08.2026 | 34,74 | 35,02 | 34,74 | 35,02 | -3,23% | 10,00 |
| 12.08.2026 | 36,09 | 36,19 | 36,09 | 36,19 | -0,62% | 36,00 |
| 11.08.2026 | 34,85 | 36,61 | 34,85 | 36,41 | -2,28% | 85,00 |
| 10.08.2026 | 35,69 | 37,26 | 35,69 | 37,26 | 9,28% | 15,00 |
| 07.08.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 3,12% | - |
| 06.08.2026 | 33,07 | 33,07 | 33,07 | 33,07 | -3,18% | - |
| 05.08.2026 | 35,80 | 35,80 | 34,15 | 34,15 | -2,69% | 55,00 |
| 04.08.2026 | 33,50 | 35,10 | 33,50 | 35,10 | 3,22% | 35,00 |
| 03.08.2026 | 32,35 | 34,00 | 32,35 | 34,00 | 1,80% | 100,00 |
| 31.07.2026 | 32,02 | 33,40 | 31,86 | 33,40 | 11,07% | 21,00 |
| 30.07.2026 | 30,07 | 30,07 | 30,07 | 30,07 | -7,42% | - |
| 29.07.2026 | 31,41 | 32,81 | 31,41 | 32,48 | 1,67% | 751,00 |
| 28.07.2026 | 32,46 | 32,46 | 31,53 | 31,95 | -3,68% | 694,00 |
| 27.07.2026 | 32,47 | 33,36 | 32,47 | 33,17 | 0,52% | 130,00 |
| 24.07.2026 | 33,36 | 33,70 | 33,00 | 33,00 | -2,00% | 40,00 |
| 23.07.2026 | 34,13 | 34,13 | 33,67 | 33,67 | -1,85% | 150,00 |
| 22.07.2026 | 34,21 | 34,31 | 34,21 | 34,31 | -2,54% | 100,00 |
| 21.07.2026 | 34,58 | 35,20 | 34,16 | 35,20 | -1,21% | 754,00 |
| 20.07.2026 | 35,63 | 35,63 | 35,63 | 35,63 | 2,34% | - |
| 17.07.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -5,64% | - |
| 16.07.2026 | 37,70 | 37,70 | 36,90 | 36,90 | -0,90% | 10,00 |
| 15.07.2026 | 39,03 | 39,90 | 37,23 | 37,23 | -0,08% | 120,00 |
| 14.07.2026 | 37,10 | 37,26 | 37,10 | 37,26 | -2,20% | 47,00 |
| 13.07.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -1,08% | - |
| 10.07.2026 | 38,52 | 38,52 | 38,52 | 38,52 | -0,91% | - |
| 09.07.2026 | 37,09 | 38,87 | 37,09 | 38,87 | 5,87% | 28,00 |
| 08.07.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -4,08% | - |
| 07.07.2026 | 38,28 | 38,28 | 38,28 | 38,28 | -3,08% | 100,00 |
| 06.07.2026 | 37,51 | 39,49 | 37,11 | 39,49 | 2,46% | 275,00 |
| 03.07.2026 | 37,54 | 38,54 | 37,54 | 38,54 | -5,31% | 2.417,00 |
| 02.07.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -5,32% | - |
| 01.07.2026 | 42,99 | 42,99 | 42,99 | 42,99 | -11,07% | - |
| 30.06.2026 | 42,15 | 48,34 | 42,15 | 48,34 | 16,79% | 294,00 |
| 29.06.2026 | 41,32 | 41,39 | 41,32 | 41,39 | 3,67% | 130,00 |
| 26.06.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -0,20% | - |
| 25.06.2026 | 42,78 | 42,78 | 40,00 | 40,00 | -4,76% | 270,00 |
| 24.06.2026 | 41,22 | 42,00 | 41,22 | 42,00 | -6,65% | 100,00 |
| 23.06.2026 | 44,99 | 44,99 | 44,99 | 44,99 | -3,04% | 100,00 |
| 22.06.2026 | 46,00 | 47,31 | 46,00 | 46,40 | 2,42% | 437,00 |
| 19.06.2026 | 45,31 | 45,31 | 45,31 | 45,31 | 5,88% | - |
| 18.06.2026 | 41,69 | 42,95 | 41,69 | 42,79 | -0,19% | 150,00 |
| 17.06.2026 | 42,87 | 42,87 | 42,87 | 42,87 | -4,04% | - |
| 16.06.2026 | 44,68 | 44,68 | 44,68 | 44,68 | -0,63% | - |
| 15.06.2026 | 48,30 | 48,30 | 44,96 | 44,96 | -3,95% | 137,00 |
| 12.06.2026 | 47,43 | 47,43 | 46,76 | 46,81 | 7,36% | 140,00 |
| 11.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -5,42% | - |
| 10.06.2026 | 45,51 | 46,10 | 45,51 | 46,10 | 3,29% | 60,00 |
| 09.06.2026 | 49,09 | 50,50 | 42,39 | 44,63 | -8,91% | 422,00 |
| 08.06.2026 | 48,21 | 50,18 | 48,21 | 49,00 | -0,01% | 505,00 |
| 05.06.2026 | 57,29 | 57,29 | 49,00 | 49,00 | -15,08% | 833,00 |
| 04.06.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -3,93% | - |
| 03.06.2026 | 62,50 | 63,95 | 60,06 | 60,06 | -3,41% | 426,00 |
| 02.06.2026 | 53,20 | 62,18 | 53,20 | 62,18 | 12,64% | 1.085,00 |
| 01.06.2026 | 58,13 | 58,13 | 54,34 | 55,20 | -5,77% | 810,00 |
| 29.05.2026 | 58,98 | 62,84 | 58,16 | 58,58 | -1,16% | 460,00 |
| 28.05.2026 | 58,55 | 61,40 | 58,55 | 59,27 | -3,83% | 104,00 |