57,100€
-3,68%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 58,88 | 63,43 | 55,09 | 55,30 | -6,02% | 140,00 |
| 27.02.2025 | 61,33 | 66,90 | 58,43 | 58,84 | -3,14% | 20,00 |
| 26.02.2025 | 62,40 | 66,96 | 60,69 | 60,75 | -1,43% | 18,00 |
| 25.02.2025 | 62,80 | 63,91 | 61,62 | 61,63 | -2,39% | - |
| 24.02.2025 | 61,95 | 63,70 | 60,69 | 63,14 | 1,87% | 31,00 |
| 21.02.2025 | 62,94 | 64,03 | 60,22 | 61,98 | -1,60% | 8,00 |
| 20.02.2025 | 63,36 | 66,77 | 58,18 | 62,99 | -1,02% | 240,00 |
| 19.02.2025 | 62,89 | 67,80 | 62,15 | 63,64 | 1,23% | - |
| 18.02.2025 | 61,29 | 63,73 | 59,39 | 62,87 | 3,08% | 16,00 |
| 17.02.2025 | 61,05 | 61,41 | 60,71 | 60,99 | 0,08% | 10,00 |
| 14.02.2025 | 60,01 | 61,07 | 59,24 | 60,94 | 1,82% | 3.000,00 |
| 13.02.2025 | 58,89 | 60,66 | 58,39 | 59,85 | 1,79% | 275,00 |
| 12.02.2025 | 60,13 | 61,63 | 58,27 | 58,79 | -2,63% | 3.025,00 |
| 11.02.2025 | 60,58 | 63,23 | 60,31 | 60,38 | -1,27% | - |
| 10.02.2025 | 61,78 | 62,13 | 59,85 | 61,16 | -0,55% | 91,00 |
| 07.02.2025 | 63,74 | 64,35 | 60,36 | 61,50 | -3,96% | 156,00 |
| 06.02.2025 | 62,95 | 66,32 | 62,44 | 64,03 | 2,07% | 109,00 |
| 05.02.2025 | 67,77 | 69,43 | 61,53 | 62,73 | -1,71% | 5,00 |
| 04.02.2025 | 63,15 | 65,56 | 61,29 | 63,82 | 2,79% | - |
| 03.02.2025 | 59,35 | 64,03 | 57,49 | 62,09 | 3,41% | 220,00 |
| 31.01.2025 | 60,23 | 62,70 | 59,00 | 60,04 | 0,72% | 78,00 |
| 30.01.2025 | 59,05 | 59,86 | 58,49 | 59,61 | 2,01% | - |
| 29.01.2025 | 60,56 | 61,57 | 58,33 | 58,44 | -2,08% | 6,00 |
| 28.01.2025 | 61,51 | 62,06 | 58,85 | 59,68 | -2,16% | 96,00 |
| 27.01.2025 | 59,13 | 66,24 | 58,66 | 60,99 | 1,04% | 24,00 |
| 24.01.2025 | 61,30 | 65,12 | 60,31 | 60,36 | -2,18% | 25,00 |
| 23.01.2025 | 58,46 | 62,04 | 56,57 | 61,71 | 5,36% | 139,00 |
| 22.01.2025 | 60,69 | 63,39 | 58,54 | 58,57 | -2,97% | 126,00 |
| 21.01.2025 | 61,42 | 61,98 | 59,25 | 60,36 | -1,64% | 654,00 |
| 20.01.2025 | 61,76 | 89,56 | 59,73 | 61,36 | -0,99% | 180,00 |
| 17.01.2025 | 61,65 | 63,05 | 61,40 | 61,98 | 0,62% | 33,00 |
| 16.01.2025 | 64,23 | 75,44 | 61,25 | 61,60 | -3,62% | 204,00 |
| 15.01.2025 | 63,69 | 67,07 | 60,42 | 63,91 | 0,63% | 55,00 |
| 14.01.2025 | 65,77 | 66,52 | 63,22 | 63,51 | -2,90% | 250,00 |
| 13.01.2025 | 65,07 | 65,63 | 62,88 | 65,41 | 0,45% | 195,00 |
| 10.01.2025 | 68,12 | 68,20 | 65,11 | 65,11 | -4,43% | 30,00 |
| 09.01.2025 | 67,48 | 68,52 | 67,41 | 68,13 | 0,90% | 20,00 |
| 08.01.2025 | 71,21 | 72,14 | 67,22 | 67,52 | -4,97% | 46,00 |
| 07.01.2025 | 68,90 | 74,18 | 68,73 | 71,05 | 3,40% | 56,00 |
| 06.01.2025 | 70,03 | 73,37 | 68,49 | 68,72 | -1,86% | 200,00 |
| 03.01.2025 | 69,67 | 70,70 | 68,82 | 70,02 | 0,68% | - |
| 02.01.2025 | 66,37 | 70,97 | 66,20 | 69,55 | 1,96% | 275,00 |
| 30.12.2024 | 68,81 | 83,92 | 68,11 | 68,21 | -1,44% | - |
| 27.12.2024 | 70,06 | 70,33 | 67,84 | 69,21 | -1,35% | - |
| 23.12.2024 | 69,05 | 70,26 | 66,95 | 70,16 | 2,41% | - |
| 20.12.2024 | 63,21 | 68,91 | 61,23 | 68,51 | 7,98% | 683,00 |
| 19.12.2024 | 65,91 | 66,96 | 62,88 | 63,45 | -4,41% | 75,00 |
| 18.12.2024 | 69,92 | 72,38 | 65,98 | 66,37 | -5,17% | 4.021,00 |
| 17.12.2024 | 68,63 | 71,85 | 67,12 | 69,99 | 2,68% | 258,00 |
| 16.12.2024 | 69,82 | 71,24 | 67,72 | 68,16 | -3,13% | 75,00 |
| 13.12.2024 | 69,95 | 70,91 | 68,81 | 70,36 | 0,91% | 24,00 |
| 12.12.2024 | 70,47 | 70,85 | 69,28 | 69,73 | -1,46% | - |
| 11.12.2024 | 70,63 | 71,91 | 69,73 | 70,76 | 0,04% | 174,00 |
| 10.12.2024 | 72,28 | 73,21 | 70,45 | 70,74 | -2,31% | 130,00 |
| 09.12.2024 | 67,87 | 73,87 | 67,77 | 72,41 | 6,89% | 15,00 |
| 06.12.2024 | 66,40 | 68,91 | 66,25 | 67,74 | 1,94% | 175,00 |
| 05.12.2024 | 69,42 | 70,43 | 66,15 | 66,45 | -4,49% | 132,00 |
| 04.12.2024 | 69,63 | 70,49 | 68,27 | 69,58 | -0,17% | 67,00 |
| 03.12.2024 | 71,53 | 71,89 | 69,26 | 69,69 | -2,61% | 288,00 |
| 02.12.2024 | 67,80 | 71,90 | 67,80 | 71,56 | 5,91% | - |
| 29.11.2024 | 68,81 | 70,50 | 67,39 | 67,56 | -1,92% | 142,00 |
| 28.11.2024 | 68,74 | 69,05 | 68,33 | 68,89 | 0,54% | 82,00 |
| 27.11.2024 | 67,31 | 69,08 | 66,79 | 68,52 | 1,85% | - |
| 26.11.2024 | 68,32 | 76,53 | 65,45 | 67,27 | -1,88% | 52,00 |
| 25.11.2024 | 63,76 | 69,16 | 63,76 | 68,56 | 7,74% | 204,00 |
| 22.11.2024 | 60,73 | 64,27 | 60,03 | 63,64 | 4,94% | 153,00 |
| 21.11.2024 | 59,89 | 63,97 | 59,65 | 60,64 | 0,81% | 75,00 |
| 20.11.2024 | 58,30 | 60,22 | 56,80 | 60,16 | 3,81% | - |
| 19.11.2024 | 59,01 | 60,14 | 57,14 | 57,95 | -1,61% | 40,00 |
| 18.11.2024 | 57,09 | 59,22 | 55,27 | 58,90 | 4,23% | 160,00 |
| 15.11.2024 | 60,74 | 62,43 | 56,50 | 56,51 | -6,47% | 2.137,00 |
| 14.11.2024 | 57,39 | 62,99 | 56,61 | 60,42 | 5,69% | 415,00 |
| 13.11.2024 | 55,99 | 71,00 | 55,78 | 57,17 | 1,04% | 181,00 |
| 12.11.2024 | 59,69 | 60,29 | 55,96 | 56,58 | -5,31% | 484,00 |
| 11.11.2024 | 62,43 | 63,66 | 58,79 | 59,75 | -4,25% | 80,00 |
| 08.11.2024 | 66,40 | 66,56 | 61,30 | 62,41 | -5,80% | 320,00 |
| 07.11.2024 | 68,89 | 85,20 | 66,21 | 66,25 | -4,92% | 64,00 |
| 06.11.2024 | 77,50 | 81,72 | 66,53 | 69,68 | -15,36% | 62,00 |
| 05.11.2024 | 80,60 | 82,32 | 77,70 | 82,32 | 2,39% | 4.095,00 |
| 04.11.2024 | 76,98 | 81,05 | 76,64 | 80,39 | 5,04% | 238,00 |
| 01.11.2024 | 76,66 | 79,85 | 75,88 | 76,53 | -0,25% | - |
| 31.10.2024 | 75,24 | 77,30 | 75,15 | 76,73 | 1,08% | 45,00 |
| 30.10.2024 | 76,23 | 77,55 | 74,81 | 75,91 | -0,04% | 28,00 |
| 29.10.2024 | 78,34 | 78,47 | 75,54 | 75,94 | -2,53% | 51,00 |
| 28.10.2024 | 78,40 | 80,07 | 77,39 | 77,91 | 0,33% | 406,00 |
| 25.10.2024 | 75,01 | 77,93 | 73,55 | 77,65 | 3,71% | - |
| 24.10.2024 | 73,02 | 78,75 | 72,81 | 74,88 | 3,03% | 314,00 |
| 23.10.2024 | 74,95 | 81,17 | 70,23 | 72,67 | -14,92% | 1.197,00 |
| 22.10.2024 | 83,62 | 85,76 | 83,07 | 85,41 | 2,13% | 180,00 |
| 21.10.2024 | 84,00 | 85,08 | 82,30 | 83,63 | -0,85% | 100,00 |
| 18.10.2024 | 84,47 | 85,21 | 83,68 | 84,35 | -0,25% | 160,00 |
| 17.10.2024 | 85,80 | 87,78 | 84,08 | 84,56 | -1,42% | 519,00 |
| 16.10.2024 | 84,64 | 88,65 | 83,14 | 85,77 | 1,47% | 210,00 |
| 15.10.2024 | 92,15 | 92,38 | 83,52 | 84,53 | -9,14% | 221,00 |
| 14.10.2024 | 92,21 | 94,49 | 91,53 | 93,04 | 0,74% | - |
| 11.10.2024 | 90,89 | 93,79 | 90,08 | 92,35 | 1,81% | 850,00 |
| 10.10.2024 | 96,12 | 96,62 | 90,44 | 90,71 | -5,80% | 160,00 |
| 09.10.2024 | 95,48 | 96,81 | 94,21 | 96,30 | 1,46% | - |
| 08.10.2024 | 96,62 | 97,09 | 94,21 | 94,91 | -2,10% | 20,00 |
| 07.10.2024 | 96,48 | 97,56 | 95,04 | 96,95 | 0,42% | 465,00 |