37,110€
2,73%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 40,94 | 43,57 | 40,23 | 43,23 | 6,06% | 1.130,00 |
| 13.05.2025 | 42,65 | 47,81 | 39,50 | 40,76 | -5,76% | 540,00 |
| 12.05.2025 | 46,65 | 65,97 | 42,63 | 43,25 | -4,10% | 20,00 |
| 09.05.2025 | 43,75 | 45,45 | 43,20 | 45,10 | 3,27% | - |
| 08.05.2025 | 39,12 | 44,82 | 38,70 | 43,67 | 12,92% | 850,00 |
| 07.05.2025 | 39,19 | 39,22 | 37,91 | 38,67 | 0,31% | 106,00 |
| 06.05.2025 | 39,18 | 40,50 | 38,54 | 38,55 | -1,78% | - |
| 05.05.2025 | 40,08 | 40,22 | 38,97 | 39,25 | -2,55% | 1.000,00 |
| 02.05.2025 | 39,18 | 40,81 | 39,08 | 40,28 | 2,40% | 50,00 |
| 30.04.2025 | 41,56 | 41,61 | 38,96 | 39,34 | -6,12% | 150,00 |
| 29.04.2025 | 41,06 | 42,41 | 40,25 | 41,90 | 2,98% | 60,00 |
| 28.04.2025 | 40,85 | 41,82 | 40,24 | 40,69 | -1,32% | - |
| 25.04.2025 | 40,66 | 41,61 | 36,58 | 41,23 | 2,68% | - |
| 24.04.2025 | 39,45 | 41,06 | 39,18 | 40,16 | 0,91% | - |
| 23.04.2025 | 41,82 | 44,53 | 39,65 | 39,79 | -14,95% | 455,00 |
| 22.04.2025 | 45,01 | 90,09 | 44,81 | 46,79 | 1,28% | 300,00 |
| 17.04.2025 | 46,01 | 46,45 | 43,50 | 46,20 | 1,67% | - |
| 16.04.2025 | 45,42 | 47,50 | 44,54 | 45,44 | -3,37% | 10,00 |
| 15.04.2025 | 47,72 | 107,96 | 45,58 | 47,02 | -2,13% | 42,00 |
| 14.04.2025 | 46,07 | 48,37 | 45,86 | 48,05 | 5,07% | - |
| 11.04.2025 | 44,29 | 94,37 | 42,19 | 45,73 | 3,38% | - |
| 10.04.2025 | 49,40 | 57,68 | 43,30 | 44,24 | -10,61% | 120,00 |
| 09.04.2025 | 42,95 | 50,36 | 42,91 | 49,49 | 9,54% | 100,00 |
| 08.04.2025 | 52,28 | 52,75 | 44,20 | 45,18 | -11,59% | 96,00 |
| 07.04.2025 | 50,00 | 57,58 | 46,00 | 51,10 | -2,30% | 180,00 |
| 04.04.2025 | 52,64 | 61,93 | 48,68 | 52,31 | -1,84% | 12,00 |
| 03.04.2025 | 53,01 | 62,07 | 50,83 | 53,29 | -7,51% | - |
| 02.04.2025 | 57,67 | 58,66 | 56,69 | 57,61 | -0,38% | - |
| 01.04.2025 | 57,13 | 60,18 | 54,52 | 57,83 | 0,75% | - |
| 31.03.2025 | 55,70 | 57,44 | 54,67 | 57,40 | 0,85% | 380,00 |
| 28.03.2025 | 56,07 | 58,23 | 55,63 | 56,92 | 1,16% | 330,00 |
| 27.03.2025 | 56,11 | 58,07 | 55,52 | 56,26 | 0,46% | - |
| 26.03.2025 | 58,09 | 58,32 | 55,36 | 56,00 | -3,72% | - |
| 25.03.2025 | 57,63 | 59,54 | 56,36 | 58,17 | 0,98% | - |
| 24.03.2025 | 57,29 | 58,88 | 57,29 | 57,60 | 1,27% | - |
| 21.03.2025 | 57,03 | 58,09 | 55,79 | 56,88 | -0,12% | - |
| 20.03.2025 | 57,45 | 58,12 | 56,20 | 56,95 | -0,36% | - |
| 19.03.2025 | 56,25 | 58,30 | 55,55 | 57,16 | 1,94% | - |
| 18.03.2025 | 58,25 | 58,29 | 55,87 | 56,07 | -4,12% | - |
| 17.03.2025 | 53,35 | 59,02 | 53,11 | 58,48 | 9,45% | 46,00 |
| 14.03.2025 | 54,00 | 54,92 | 53,05 | 53,43 | -0,39% | - |
| 13.03.2025 | 53,60 | 55,16 | 53,08 | 53,64 | -0,29% | 9,00 |
| 12.03.2025 | 55,95 | 81,10 | 53,18 | 53,79 | -3,59% | 195,00 |
| 11.03.2025 | 57,62 | 58,74 | 54,67 | 55,80 | -5,01% | - |
| 10.03.2025 | 57,26 | 61,54 | 55,38 | 58,74 | 3,32% | 148,00 |
| 07.03.2025 | 54,19 | 58,47 | 53,15 | 56,86 | 4,43% | - |
| 06.03.2025 | 54,10 | 55,19 | 52,56 | 54,45 | 0,21% | 232,00 |
| 05.03.2025 | 55,27 | 55,67 | 52,25 | 54,33 | -0,39% | - |
| 04.03.2025 | 50,90 | 55,64 | 49,04 | 54,54 | 8,15% | 110,00 |
| 03.03.2025 | 55,48 | 80,66 | 50,28 | 50,43 | -8,81% | 60,00 |
| 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 |