10,107€
-15,22%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 12,09 | 12,17 | 10,26 | 10,26 | -13,94% | 5.114,00 |
| 14.11.2024 | 11,40 | 11,92 | 11,38 | 11,92 | 11,42% | 268,00 |
| 13.11.2024 | 11,40 | 12,18 | 10,70 | 10,70 | -12,12% | 2.181,00 |
| 12.11.2024 | 12,75 | 12,90 | 12,09 | 12,18 | 0,55% | 703,00 |
| 11.11.2024 | 13,30 | 13,30 | 12,11 | 12,11 | -4,00% | 1.194,00 |
| 08.11.2024 | 13,10 | 13,64 | 12,61 | 12,61 | -8,59% | 1.141,00 |
| 07.11.2024 | 10,90 | 13,80 | 10,70 | 13,80 | -2,28% | 5.064,00 |
| 06.11.2024 | 16,20 | 16,20 | 13,90 | 14,12 | -14,91% | 13.451,00 |
| 05.11.2024 | 17,10 | 17,10 | 16,51 | 16,60 | -2,30% | 159,00 |
| 04.11.2024 | 16,11 | 17,50 | 16,11 | 16,99 | 6,16% | 113,00 |
| 01.11.2024 | 15,65 | 16,00 | 15,64 | 16,00 | 3,68% | 280,00 |
| 31.10.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 0,94% | - |
| 30.10.2024 | 15,46 | 15,46 | 15,29 | 15,29 | -0,73% | 50,00 |
| 29.10.2024 | 16,15 | 16,46 | 15,40 | 15,40 | -4,05% | 1.398,00 |
| 28.10.2024 | 14,80 | 16,10 | 14,80 | 16,05 | 9,56% | 565,00 |
| 25.10.2024 | 14,01 | 14,65 | 14,01 | 14,65 | 3,80% | 240,00 |
| 24.10.2024 | 13,46 | 14,20 | 13,46 | 14,11 | 0,81% | 1.628,00 |
| 23.10.2024 | 15,66 | 15,66 | 14,00 | 14,00 | -10,24% | 787,00 |
| 22.10.2024 | 15,60 | 15,95 | 15,60 | 15,60 | 0,26% | 75,00 |
| 21.10.2024 | 16,30 | 16,30 | 15,50 | 15,56 | -7,68% | 1.370,00 |
| 18.10.2024 | 16,57 | 16,85 | 16,53 | 16,85 | -0,21% | 530,00 |
| 17.10.2024 | 17,02 | 17,02 | 16,00 | 16,89 | 0,52% | 1.099,00 |
| 16.10.2024 | 16,65 | 17,14 | 16,61 | 16,80 | 2,39% | 361,00 |
| 15.10.2024 | 17,40 | 17,40 | 16,41 | 16,41 | -4,60% | 248,00 |
| 14.10.2024 | 17,82 | 17,82 | 17,20 | 17,20 | -3,37% | 185,00 |
| 11.10.2024 | 16,56 | 17,80 | 16,50 | 17,80 | 7,88% | 188,00 |
| 10.10.2024 | 17,29 | 17,29 | 16,50 | 16,50 | -2,61% | 889,00 |
| 09.10.2024 | 16,72 | 17,20 | 16,72 | 16,94 | -3,42% | 2.197,00 |
| 08.10.2024 | 18,50 | 18,50 | 17,50 | 17,54 | -1,49% | 1.666,00 |
| 07.10.2024 | 18,70 | 18,76 | 17,81 | 17,81 | -1,22% | 1.726,00 |
| 04.10.2024 | 18,60 | 18,68 | 18,03 | 18,03 | -6,59% | 465,00 |
| 03.10.2024 | 19,49 | 19,49 | 19,19 | 19,30 | -0,18% | 560,00 |
| 02.10.2024 | 19,66 | 19,66 | 19,00 | 19,33 | -0,13% | 163,00 |
| 01.10.2024 | 20,56 | 20,56 | 19,30 | 19,36 | -4,91% | 324,00 |
| 30.09.2024 | 21,21 | 21,21 | 20,30 | 20,36 | -0,68% | 165,00 |
| 27.09.2024 | 19,46 | 20,80 | 19,46 | 20,50 | 7,75% | 305,00 |
| 26.09.2024 | 18,29 | 19,51 | 18,01 | 19,03 | 0,69% | 1.270,00 |
| 25.09.2024 | 19,05 | 19,15 | 18,90 | 18,90 | -0,55% | 89,00 |
| 24.09.2024 | 18,63 | 19,00 | 18,63 | 19,00 | 3,88% | 925,00 |
| 23.09.2024 | 18,24 | 18,29 | 18,07 | 18,29 | 0,49% | 6,00 |
| 20.09.2024 | 18,86 | 18,86 | 18,20 | 18,20 | -8,86% | 145,00 |
| 19.09.2024 | 20,03 | 20,75 | 19,70 | 19,97 | -1,14% | 1.430,00 |
| 18.09.2024 | 20,22 | 20,22 | 20,20 | 20,20 | -2,30% | - |
| 17.09.2024 | 19,00 | 20,68 | 18,00 | 20,68 | 4,27% | 380,00 |
| 16.09.2024 | 17,78 | 19,83 | 17,78 | 19,83 | 15,62% | 495,00 |
| 13.09.2024 | 16,67 | 17,32 | 16,55 | 17,15 | 0,88% | 465,00 |
| 12.09.2024 | 17,73 | 17,73 | 16,93 | 17,00 | -1,70% | 510,00 |
| 11.09.2024 | 16,25 | 17,80 | 16,25 | 17,29 | 9,46% | 640,00 |
| 10.09.2024 | 16,35 | 16,51 | 15,80 | 15,80 | -3,02% | 732,00 |
| 09.09.2024 | 17,65 | 18,20 | 16,29 | 16,29 | -7,95% | 1.941,00 |
| 06.09.2024 | 19,20 | 19,20 | 17,70 | 17,70 | -7,39% | 2.669,00 |
| 05.09.2024 | 19,58 | 20,10 | 19,11 | 19,11 | -4,54% | 1.793,00 |
| 04.09.2024 | 19,69 | 20,02 | 19,69 | 20,02 | -0,89% | - |
| 03.09.2024 | 21,86 | 21,92 | 20,20 | 20,20 | -7,66% | 1.270,00 |
| 02.09.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -0,55% | 30,00 |
| 30.08.2024 | 22,46 | 22,94 | 22,00 | 22,00 | -2,40% | 1.680,00 |
| 29.08.2024 | 22,92 | 23,00 | 22,54 | 22,54 | -1,16% | 130,00 |
| 28.08.2024 | 23,04 | 23,22 | 22,80 | 22,80 | 0,48% | 720,00 |
| 27.08.2024 | 23,41 | 23,77 | 22,69 | 22,69 | -4,68% | 3,00 |
| 26.08.2024 | 25,70 | 27,61 | 23,81 | 23,81 | 3,39% | 652,00 |
| 23.08.2024 | 22,56 | 23,03 | 22,56 | 23,03 | 0,77% | 32,00 |
| 22.08.2024 | 24,02 | 24,02 | 22,85 | 22,85 | -6,66% | 75,00 |
| 21.08.2024 | 23,95 | 24,48 | 23,95 | 24,48 | -1,69% | 200,00 |
| 20.08.2024 | 24,79 | 24,93 | 24,70 | 24,90 | 5,96% | 324,00 |
| 19.08.2024 | 22,82 | 23,50 | 22,82 | 23,50 | 6,70% | 150,00 |
| 16.08.2024 | 22,39 | 22,44 | 22,03 | 22,03 | -0,32% | 85,00 |
| 15.08.2024 | 20,34 | 22,10 | 20,34 | 22,10 | 9,93% | 56,00 |
| 14.08.2024 | 19,86 | 20,10 | 19,86 | 20,10 | 1,90% | 235,00 |
| 13.08.2024 | 19,30 | 20,00 | 19,30 | 19,73 | -3,78% | 1.685,00 |
| 12.08.2024 | 19,50 | 20,50 | 19,50 | 20,50 | -3,76% | 295,00 |
| 09.08.2024 | 20,73 | 21,30 | 20,73 | 21,30 | 2,87% | 95,00 |
| 08.08.2024 | 19,70 | 21,00 | 17,30 | 20,71 | -3,70% | 2.764,00 |
| 07.08.2024 | 21,70 | 23,48 | 21,50 | 21,50 | -2,21% | 821,00 |
| 06.08.2024 | 23,75 | 23,75 | 21,99 | 21,99 | -4,89% | 389,00 |
| 05.08.2024 | 21,50 | 23,12 | 20,91 | 23,12 | -3,32% | 1.602,00 |
| 02.08.2024 | 24,21 | 24,35 | 23,66 | 23,91 | -11,07% | 276,00 |
| 01.08.2024 | 26,94 | 27,00 | 26,85 | 26,89 | 2,30% | 295,00 |
| 31.07.2024 | 25,13 | 26,28 | 25,13 | 26,28 | 5,67% | 107,00 |
| 30.07.2024 | 24,70 | 24,87 | 24,61 | 24,87 | 0,26% | 269,00 |
| 29.07.2024 | 26,00 | 26,00 | 24,81 | 24,81 | -4,25% | 165,00 |
| 26.07.2024 | 25,58 | 26,18 | 25,58 | 25,91 | 9,26% | 2.210,00 |
| 25.07.2024 | 23,32 | 23,94 | 23,32 | 23,71 | -2,29% | 400,00 |
| 24.07.2024 | 23,81 | 24,27 | 23,54 | 24,27 | 0,27% | 260,00 |
| 23.07.2024 | 24,09 | 24,49 | 24,09 | 24,20 | 0,52% | 206,00 |
| 22.07.2024 | 24,40 | 24,44 | 23,74 | 24,08 | 1,58% | 359,00 |
| 19.07.2024 | 24,60 | 24,60 | 23,70 | 23,70 | -7,30% | 80,00 |
| 18.07.2024 | 25,96 | 26,17 | 25,57 | 25,57 | -0,49% | 314,00 |
| 17.07.2024 | 27,64 | 27,64 | 25,62 | 25,69 | 1,08% | 178,00 |
| 16.07.2024 | 24,61 | 25,42 | 24,61 | 25,42 | 3,06% | 59,00 |
| 15.07.2024 | 29,01 | 29,01 | 24,66 | 24,66 | -12,40% | 1.319,00 |
| 12.07.2024 | 27,90 | 28,16 | 27,67 | 28,15 | 2,85% | 1.363,00 |
| 11.07.2024 | 27,20 | 28,36 | 27,20 | 27,37 | 6,83% | 940,00 |
| 10.07.2024 | 24,72 | 25,68 | 24,72 | 25,62 | 2,81% | 280,00 |
| 09.07.2024 | 25,46 | 25,80 | 24,00 | 24,92 | -0,84% | 2.155,00 |
| 08.07.2024 | 23,00 | 25,68 | 23,00 | 25,13 | 9,26% | 1.719,00 |
| 05.07.2024 | 23,22 | 23,58 | 23,00 | 23,00 | -0,90% | 4.815,00 |
| 04.07.2024 | 23,24 | 23,38 | 23,21 | 23,21 | -0,73% | 98,00 |
| 03.07.2024 | 22,46 | 23,48 | 22,46 | 23,38 | 4,84% | 685,00 |
| 02.07.2024 | 22,42 | 22,42 | 22,30 | 22,30 | -0,89% | 897,00 |
| 01.07.2024 | 23,54 | 24,01 | 22,50 | 22,50 | -2,39% | 922,00 |