58,700€
-2,26%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2026 | 57,46 | 62,36 | 57,46 | 61,63 | 5,35% | 2.746,00 |
| 26.05.2026 | 55,50 | 59,28 | 55,50 | 58,50 | 5,39% | 1.779,00 |
| 25.05.2026 | 56,05 | 56,78 | 55,51 | 55,51 | 1,30% | 394,00 |
| 22.05.2026 | 54,20 | 54,92 | 52,63 | 54,80 | 2,99% | 1.897,00 |
| 21.05.2026 | 45,89 | 54,27 | 45,89 | 53,21 | 15,74% | 612,00 |
| 20.05.2026 | 40,17 | 46,00 | 40,17 | 45,98 | 15,53% | 1.130,00 |
| 19.05.2026 | 42,34 | 42,88 | 39,00 | 39,80 | -7,73% | 2.875,00 |
| 18.05.2026 | 44,89 | 46,10 | 42,59 | 43,13 | -4,53% | 1.217,00 |
| 15.05.2026 | 40,26 | 45,18 | 39,85 | 45,18 | 7,56% | 2.445,00 |
| 14.05.2026 | 35,69 | 42,00 | 35,69 | 42,00 | 20,00% | 368,00 |
| 13.05.2026 | 31,74 | 35,00 | 31,74 | 35,00 | 10,11% | 229,00 |
| 12.05.2026 | 31,79 | 31,79 | 31,79 | 31,79 | -0,67% | - |
| 11.05.2026 | 31,10 | 32,00 | 30,73 | 32,00 | 6,67% | 400,00 |
| 08.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,41% | - |
| 07.05.2026 | 30,24 | 31,06 | 30,24 | 31,06 | 3,62% | 300,00 |
| 06.05.2026 | 31,00 | 31,00 | 29,98 | 29,98 | 0,84% | 330,00 |
| 05.05.2026 | 27,62 | 29,73 | 27,62 | 29,73 | 6,16% | 235,00 |
| 04.05.2026 | 29,14 | 29,14 | 28,00 | 28,00 | 6,14% | 100,00 |
| 30.04.2026 | 26,63 | 26,63 | 26,38 | 26,38 | -3,35% | 80,00 |
| 29.04.2026 | 26,23 | 27,30 | 26,00 | 27,30 | -9,03% | 1.245,00 |
| 28.04.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -0,89% | - |
| 27.04.2026 | 30,40 | 30,40 | 29,53 | 30,28 | -3,61% | 1.002,00 |
| 24.04.2026 | 30,88 | 31,43 | 30,88 | 31,41 | 0,72% | 450,00 |
| 23.04.2026 | 29,78 | 31,19 | 29,78 | 31,19 | 7,68% | 30,00 |
| 22.04.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -1,83% | - |
| 21.04.2026 | 29,12 | 29,50 | 28,93 | 29,50 | 9,10% | 355,00 |
| 20.04.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -2,42% | 100,00 |
| 17.04.2026 | 26,99 | 27,71 | 26,99 | 27,71 | 0,76% | 1.135,00 |
| 16.04.2026 | 27,51 | 27,93 | 27,50 | 27,50 | 1,14% | 4.254,00 |
| 15.04.2026 | 27,00 | 27,19 | 27,00 | 27,19 | -0,57% | 95,00 |
| 14.04.2026 | 26,66 | 27,37 | 26,66 | 27,35 | 0,51% | 275,00 |
| 13.04.2026 | 26,29 | 27,26 | 26,29 | 27,21 | 1,53% | 112,00 |
| 10.04.2026 | 26,69 | 26,80 | 26,69 | 26,80 | -1,23% | 50,00 |
| 09.04.2026 | 27,65 | 27,65 | 26,99 | 27,13 | -3,11% | 425,00 |
| 08.04.2026 | 28,50 | 28,61 | 28,00 | 28,00 | 0,23% | 167,00 |
| 07.04.2026 | 29,21 | 29,21 | 27,94 | 27,94 | -13,71% | 390,00 |
| 02.04.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -1,89% | - |
| 01.04.2026 | 32,76 | 33,00 | 32,76 | 33,00 | 5,41% | 70,00 |
| 31.03.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 1,77% | - |
| 30.03.2026 | 32,93 | 33,21 | 30,76 | 30,76 | -6,79% | 177,00 |
| 27.03.2026 | 35,01 | 35,14 | 33,00 | 33,00 | -8,45% | 153,00 |
| 26.03.2026 | 36,37 | 36,37 | 36,05 | 36,05 | 1,89% | 400,00 |
| 25.03.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,11% | - |
| 24.03.2026 | 35,10 | 35,34 | 35,10 | 35,34 | -1,12% | 100,00 |
| 23.03.2026 | 37,30 | 38,45 | 35,74 | 35,74 | -5,82% | 295,00 |
| 20.03.2026 | 38,30 | 39,30 | 37,95 | 37,95 | -2,08% | 1.330,00 |
| 19.03.2026 | 37,33 | 38,75 | 37,33 | 38,75 | -1,85% | 50,00 |
| 18.03.2026 | 38,96 | 39,48 | 38,96 | 39,48 | 0,47% | 10,00 |
| 17.03.2026 | 39,57 | 39,57 | 39,30 | 39,30 | -1,01% | 200,00 |
| 16.03.2026 | 39,00 | 39,70 | 39,00 | 39,70 | 3,85% | 21,00 |
| 13.03.2026 | 36,92 | 38,23 | 36,92 | 38,23 | 4,84% | 50,00 |
| 12.03.2026 | 36,64 | 36,64 | 36,46 | 36,46 | -3,37% | - |
| 11.03.2026 | 37,47 | 37,73 | 37,47 | 37,73 | 1,59% | 45,00 |
| 10.03.2026 | 34,80 | 37,14 | 34,80 | 37,14 | 9,20% | 10,00 |
| 09.03.2026 | 33,60 | 34,01 | 33,60 | 34,01 | -2,83% | 30,00 |
| 06.03.2026 | 35,33 | 35,33 | 35,00 | 35,00 | -2,72% | 50,00 |
| 05.03.2026 | 36,53 | 36,70 | 35,98 | 35,98 | -2,69% | 289,00 |
| 04.03.2026 | 36,57 | 36,98 | 36,57 | 36,98 | -1,07% | - |
| 03.03.2026 | 37,55 | 37,55 | 37,38 | 37,38 | -2,76% | 25,00 |
| 02.03.2026 | 35,06 | 38,57 | 35,06 | 38,44 | 7,96% | 715,00 |
| 27.02.2026 | 38,50 | 38,75 | 35,60 | 35,60 | -8,72% | 480,00 |
| 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% | - |