31,590€
-0,24%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,92 | 31,86 | 29,65 | 31,67 | 4,59% | - |
| 30.09.2025 | 30,81 | 31,07 | 29,86 | 30,28 | -1,56% | - |
| 29.09.2025 | 31,13 | 31,67 | 30,56 | 30,76 | -0,95% | 1.500,00 |
| 26.09.2025 | 31,72 | 31,90 | 30,43 | 31,05 | -1,80% | 650,00 |
| 25.09.2025 | 32,35 | 32,52 | 30,92 | 31,62 | -2,29% | 300,00 |
| 24.09.2025 | 32,03 | 34,84 | 31,95 | 32,36 | 1,56% | - |
| 23.09.2025 | 34,41 | 35,01 | 31,83 | 31,86 | -6,85% | - |
| 22.09.2025 | 32,87 | 34,61 | 32,54 | 34,21 | 4,76% | 818,00 |
| 19.09.2025 | 32,63 | 33,23 | 31,93 | 32,65 | -0,67% | 20,00 |
| 18.09.2025 | 33,07 | 33,72 | 31,82 | 32,87 | -0,90% | - |
| 17.09.2025 | 33,18 | 34,30 | 32,25 | 33,17 | 3,11% | 308,00 |
| 16.09.2025 | 32,24 | 33,30 | 31,73 | 32,17 | -0,29% | 5,00 |
| 15.09.2025 | 32,11 | 32,80 | 31,49 | 32,27 | 0,78% | 30,00 |
| 12.09.2025 | 32,10 | 32,77 | 31,79 | 32,02 | -0,74% | 17,00 |
| 11.09.2025 | 31,93 | 33,31 | 31,67 | 32,26 | 1,44% | 250,00 |
| 10.09.2025 | 32,58 | 33,43 | 31,60 | 31,80 | -0,91% | - |
| 09.09.2025 | 33,14 | 33,54 | 31,46 | 32,09 | -2,22% | 315,00 |
| 08.09.2025 | 33,32 | 33,75 | 32,32 | 32,82 | -2,83% | 140,00 |
| 05.09.2025 | 31,40 | 34,01 | 31,25 | 33,78 | 9,00% | 100,00 |
| 04.09.2025 | 31,86 | 32,07 | 30,57 | 30,99 | -3,17% | 160,00 |
| 03.09.2025 | 31,72 | 32,65 | 31,66 | 32,00 | 0,82% | - |
| 02.09.2025 | 31,99 | 32,04 | 30,88 | 31,74 | -1,37% | - |
| 01.09.2025 | 32,15 | 32,29 | 32,04 | 32,18 | -0,08% | - |
| 29.08.2025 | 32,09 | 33,13 | 31,80 | 32,21 | 0,05% | - |
| 28.08.2025 | 32,29 | 32,73 | 31,79 | 32,19 | -0,66% | - |
| 27.08.2025 | 32,73 | 33,10 | 32,16 | 32,41 | -0,70% | - |
| 26.08.2025 | 32,78 | 33,94 | 32,25 | 32,64 | -0,92% | - |
| 25.08.2025 | 32,78 | 32,99 | 31,83 | 32,94 | 1,33% | - |
| 22.08.2025 | 29,70 | 32,80 | 29,54 | 32,51 | 9,02% | - |
| 21.08.2025 | 30,72 | 32,44 | 29,31 | 29,82 | -2,64% | 168,00 |
| 20.08.2025 | 30,76 | 31,51 | 30,48 | 30,62 | -1,61% | - |
| 19.08.2025 | 30,83 | 31,63 | 30,11 | 31,12 | 1,52% | 160,00 |
| 18.08.2025 | 30,30 | 32,01 | 30,00 | 30,66 | 2,97% | - |
| 15.08.2025 | 27,49 | 31,65 | 27,45 | 29,77 | 7,60% | 60,00 |
| 14.08.2025 | 29,27 | 29,51 | 26,90 | 27,67 | -5,37% | 184,00 |
| 13.08.2025 | 28,78 | 29,68 | 28,10 | 29,24 | 1,66% | 10,00 |
| 12.08.2025 | 28,25 | 28,86 | 27,63 | 28,76 | 2,56% | 25,00 |
| 11.08.2025 | 28,91 | 29,50 | 27,89 | 28,05 | 0,65% | 200,00 |
| 08.08.2025 | 27,74 | 28,10 | 27,09 | 27,87 | 2,11% | - |
| 07.08.2025 | 26,17 | 30,67 | 26,10 | 27,29 | 5,60% | 305,00 |
| 06.08.2025 | 27,66 | 30,92 | 25,64 | 25,84 | -6,29% | - |
| 05.08.2025 | 27,62 | 27,94 | 27,06 | 27,58 | 0,66% | - |
| 04.08.2025 | 27,42 | 27,75 | 27,09 | 27,40 | 0,88% | 420,00 |
| 01.08.2025 | 28,15 | 28,69 | 26,91 | 27,16 | -4,26% | - |
| 31.07.2025 | 29,49 | 29,50 | 27,99 | 28,37 | -2,99% | 961,00 |
| 30.07.2025 | 29,11 | 30,57 | 28,65 | 29,24 | 0,89% | 554,00 |
| 29.07.2025 | 30,23 | 30,40 | 28,93 | 28,99 | -3,91% | 1.279,00 |
| 28.07.2025 | 30,52 | 30,91 | 29,79 | 30,16 | 0,07% | 300,00 |
| 25.07.2025 | 30,26 | 30,54 | 29,82 | 30,14 | -0,20% | 16,00 |
| 24.07.2025 | 31,18 | 31,61 | 29,79 | 30,20 | -2,50% | 180,00 |
| 23.07.2025 | 33,62 | 34,84 | 30,52 | 30,98 | -14,63% | 1.626,00 |
| 22.07.2025 | 34,05 | 36,79 | 33,73 | 36,29 | 6,91% | 1.300,00 |
| 21.07.2025 | 34,21 | 34,97 | 33,46 | 33,94 | -0,32% | - |
| 18.07.2025 | 33,50 | 34,32 | 33,17 | 34,05 | 1,95% | - |
| 17.07.2025 | 33,60 | 34,39 | 33,26 | 33,40 | -0,45% | 175,00 |
| 16.07.2025 | 34,53 | 35,09 | 33,40 | 33,55 | -3,33% | 200,00 |
| 15.07.2025 | 35,50 | 36,47 | 34,28 | 34,71 | -3,50% | 32,00 |
| 14.07.2025 | 35,56 | 36,99 | 33,49 | 35,97 | 0,41% | 52,00 |
| 11.07.2025 | 36,59 | 37,02 | 35,15 | 35,82 | -2,59% | - |
| 10.07.2025 | 36,40 | 37,36 | 36,33 | 36,77 | 0,55% | - |
| 09.07.2025 | 33,60 | 36,97 | 33,23 | 36,57 | 4,74% | 420,00 |
| 08.07.2025 | 36,24 | 36,26 | 33,57 | 34,92 | -3,62% | 75,00 |
| 07.07.2025 | 35,73 | 36,56 | 34,96 | 36,23 | 2,04% | - |
| 04.07.2025 | 36,07 | 36,10 | 35,25 | 35,50 | -1,95% | 500,00 |
| 03.07.2025 | 34,93 | 37,32 | 34,88 | 36,21 | 4,32% | - |
| 02.07.2025 | 34,81 | 36,16 | 34,58 | 34,71 | 0,18% | 30,00 |
| 01.07.2025 | 33,68 | 36,40 | 32,72 | 34,65 | 2,91% | - |
| 30.06.2025 | 34,53 | 34,63 | 32,63 | 33,67 | -3,60% | 285,00 |
| 27.06.2025 | 37,24 | 37,25 | 33,67 | 34,92 | -4,95% | 116,00 |
| 26.06.2025 | 32,72 | 36,91 | 32,55 | 36,74 | 12,42% | 234,00 |
| 25.06.2025 | 32,68 | 33,35 | 31,66 | 32,68 | -1,09% | - |
| 24.06.2025 | 30,14 | 33,17 | 29,65 | 33,04 | 10,71% | 220,00 |
| 23.06.2025 | 30,75 | 31,49 | 29,82 | 29,84 | -4,11% | - |
| 20.06.2025 | 31,80 | 35,41 | 30,93 | 31,12 | -0,01% | - |
| 19.06.2025 | 31,55 | 34,64 | 30,98 | 31,13 | -1,85% | - |
| 18.06.2025 | 30,44 | 31,89 | 30,04 | 31,71 | 4,25% | 10.220,00 |
| 17.06.2025 | 33,81 | 34,43 | 28,57 | 30,42 | -23,48% | 603,00 |
| 16.06.2025 | 39,51 | 40,16 | 38,30 | 39,75 | 0,70% | - |
| 13.06.2025 | 38,13 | 40,63 | 35,85 | 39,48 | 2,25% | - |
| 12.06.2025 | 39,10 | 39,46 | 38,03 | 38,61 | -2,08% | - |
| 11.06.2025 | 39,40 | 40,28 | 36,09 | 39,43 | -0,11% | 126,00 |
| 10.06.2025 | 37,94 | 40,63 | 37,82 | 39,47 | 4,16% | 433,00 |
| 09.06.2025 | 36,06 | 38,87 | 35,94 | 37,89 | 4,93% | 33,00 |
| 06.06.2025 | 36,25 | 36,98 | 35,98 | 36,11 | 0,04% | - |
| 05.06.2025 | 37,90 | 38,22 | 35,89 | 36,10 | -4,55% | 300,00 |
| 04.06.2025 | 38,35 | 38,80 | 37,53 | 37,82 | -1,77% | 22,00 |
| 03.06.2025 | 36,07 | 38,58 | 35,04 | 38,50 | 6,64% | 130,00 |
| 02.06.2025 | 35,83 | 36,49 | 35,39 | 36,10 | -0,88% | - |
| 30.05.2025 | 34,56 | 36,83 | 33,70 | 36,42 | 5,56% | 21,00 |
| 29.05.2025 | 35,67 | 35,67 | 34,00 | 34,51 | -0,01% | 157,00 |
| 28.05.2025 | 35,51 | 35,68 | 34,49 | 34,51 | -2,78% | 54,00 |
| 27.05.2025 | 35,49 | 37,43 | 34,81 | 35,50 | -0,27% | 266,00 |
| 26.05.2025 | 35,04 | 35,62 | 34,91 | 35,60 | 2,05% | 364,00 |
| 23.05.2025 | 33,68 | 35,23 | 33,02 | 34,88 | 3,52% | 729,00 |
| 22.05.2025 | 41,77 | 62,71 | 32,08 | 33,70 | -19,34% | 877,00 |
| 21.05.2025 | 42,98 | 43,16 | 41,41 | 41,77 | -3,90% | 1.055,00 |
| 20.05.2025 | 43,13 | 44,89 | 42,57 | 43,47 | 0,17% | - |
| 19.05.2025 | 44,71 | 44,73 | 42,46 | 43,40 | -3,95% | 200,00 |
| 16.05.2025 | 44,25 | 46,38 | 43,92 | 45,19 | 1,64% | - |
| 15.05.2025 | 42,86 | 44,95 | 41,66 | 44,46 | 2,84% | 8,00 |