30,075€
-3,22%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |