38,108€
-1,45%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 38,83 | 39,01 | 38,44 | 38,47 | -0,51% | 400,00 |
| 26.02.2026 | 40,85 | 41,38 | 38,66 | 38,67 | -5,84% | 96,00 |
| 25.02.2026 | 41,92 | 44,10 | 41,05 | 41,07 | -2,81% | 8.680,00 |
| 24.02.2026 | 40,39 | 42,37 | 39,88 | 42,26 | 5,05% | - |
| 23.02.2026 | 38,88 | 40,24 | 38,39 | 40,23 | 1,77% | - |
| 20.02.2026 | 37,86 | 39,53 | 37,05 | 39,53 | 5,13% | 3.610,00 |
| 19.02.2026 | 39,16 | 39,23 | 37,08 | 37,60 | -3,76% | 1.300,00 |
| 18.02.2026 | 39,10 | 39,87 | 37,82 | 39,07 | 1,41% | 56.322,00 |
| 17.02.2026 | 36,50 | 39,00 | 36,40 | 38,52 | 5,05% | 1.599,00 |
| 16.02.2026 | 36,40 | 37,02 | 36,40 | 36,67 | 0,04% | 6.795,00 |
| 13.02.2026 | 37,14 | 37,79 | 36,29 | 36,66 | -1,03% | 3.968,00 |
| 12.02.2026 | 40,65 | 40,82 | 36,31 | 37,04 | -8,83% | 12.591,00 |
| 11.02.2026 | 42,75 | 43,63 | 39,75 | 40,62 | -3,82% | 59.336,00 |
| 10.02.2026 | 42,04 | 43,87 | 40,61 | 42,24 | -0,01% | 5.110,00 |
| 09.02.2026 | 42,58 | 42,73 | 40,00 | 42,24 | 0,26% | 9.484,00 |
| 06.02.2026 | 39,25 | 43,48 | 39,25 | 42,13 | 4,99% | 2.554,00 |
| 05.02.2026 | 43,82 | 44,28 | 39,96 | 40,13 | -8,36% | 5.327,00 |
| 04.02.2026 | 37,63 | 44,77 | 37,41 | 43,79 | 38,85% | 16.811,00 |
| 03.02.2026 | 31,00 | 32,24 | 30,43 | 31,54 | 1,87% | 14.770,00 |
| 02.02.2026 | 30,00 | 31,26 | 29,70 | 30,96 | -0,71% | 1.674,00 |
| 30.01.2026 | 31,59 | 32,55 | 30,79 | 31,18 | -2,47% | 2.425,00 |
| 29.01.2026 | 33,82 | 34,23 | 30,86 | 31,97 | -5,65% | 351,00 |
| 28.01.2026 | 33,73 | 34,84 | 33,53 | 33,88 | 2,07% | 4.266,00 |
| 27.01.2026 | 33,39 | 33,78 | 32,38 | 33,19 | 0,04% | 1.450,00 |
| 26.01.2026 | 33,11 | 33,97 | 32,08 | 33,18 | -0,79% | 754,00 |
| 23.01.2026 | 34,81 | 36,20 | 33,36 | 33,44 | -3,38% | 5.154,00 |
| 22.01.2026 | 30,94 | 35,02 | 30,75 | 34,61 | 12,44% | 24.320,00 |
| 21.01.2026 | 29,60 | 30,78 | 29,21 | 30,78 | 4,46% | 220,00 |
| 20.01.2026 | 30,50 | 30,81 | 28,73 | 29,47 | -1,12% | 3.900,00 |
| 19.01.2026 | 29,97 | 29,97 | 29,62 | 29,80 | -1,22% | 5.881,00 |
| 16.01.2026 | 30,59 | 30,86 | 29,88 | 30,17 | -1,01% | 351,00 |
| 15.01.2026 | 31,02 | 31,41 | 30,04 | 30,48 | -1,77% | 2.650,00 |
| 14.01.2026 | 31,13 | 32,12 | 30,90 | 31,03 | -0,62% | 475,00 |
| 13.01.2026 | 31,43 | 32,03 | 30,30 | 31,22 | -0,70% | - |
| 12.01.2026 | 30,09 | 32,26 | 29,66 | 31,44 | 3,87% | 1.825,00 |
| 09.01.2026 | 30,74 | 31,21 | 29,70 | 30,27 | -0,48% | 26.320,00 |
| 08.01.2026 | 29,43 | 31,11 | 29,34 | 30,42 | 2,59% | 3.883,00 |
| 07.01.2026 | 29,97 | 30,22 | 29,04 | 29,65 | -0,55% | 290,00 |
| 06.01.2026 | 29,16 | 30,40 | 29,08 | 29,82 | 2,65% | 63,00 |
| 05.01.2026 | 29,23 | 30,18 | 28,68 | 29,05 | 0,80% | 40.750,00 |
| 02.01.2026 | 27,75 | 29,63 | 27,25 | 28,82 | 2,16% | 51.600,00 |
| 30.12.2025 | 28,10 | 28,37 | 14,57 | 28,21 | -0,37% | 180,00 |
| 29.12.2025 | 27,70 | 28,77 | 27,63 | 28,31 | 3,95% | 203,00 |
| 23.12.2025 | 28,39 | 28,65 | 26,81 | 27,24 | -4,82% | - |
| 22.12.2025 | 28,71 | 29,02 | 28,21 | 28,62 | 1,04% | - |
| 19.12.2025 | 28,20 | 28,58 | 27,71 | 28,32 | 0,64% | - |
| 18.12.2025 | 27,47 | 28,79 | 26,94 | 28,14 | 3,38% | - |
| 17.12.2025 | 27,22 | 28,19 | 26,88 | 27,22 | 0,04% | 6,00 |
| 16.12.2025 | 26,49 | 27,99 | 26,29 | 27,21 | -0,42% | - |
| 15.12.2025 | 27,48 | 27,82 | 26,46 | 27,33 | -0,43% | 28,00 |
| 12.12.2025 | 28,11 | 28,38 | 27,20 | 27,44 | -1,88% | - |
| 11.12.2025 | 27,62 | 28,35 | 27,39 | 27,97 | 3,55% | - |
| 10.12.2025 | 27,08 | 28,46 | 26,81 | 27,01 | -0,26% | 640,00 |
| 09.12.2025 | 26,84 | 28,02 | 26,59 | 27,08 | 0,13% | - |
| 08.12.2025 | 26,96 | 27,24 | 26,44 | 27,05 | 0,39% | 10,00 |
| 05.12.2025 | 26,42 | 28,09 | 26,08 | 26,94 | 1,47% | - |
| 04.12.2025 | 25,21 | 26,70 | 24,87 | 26,55 | 5,73% | - |
| 03.12.2025 | 25,10 | 25,37 | 24,62 | 25,11 | -0,15% | - |
| 02.12.2025 | 24,69 | 25,49 | 24,56 | 25,15 | 1,46% | - |
| 01.12.2025 | 24,68 | 25,33 | 24,19 | 24,79 | -0,28% | - |
| 28.11.2025 | 24,18 | 25,06 | 24,12 | 24,86 | 2,86% | 40,00 |
| 27.11.2025 | 24,11 | 24,22 | 23,93 | 24,16 | -0,28% | - |
| 26.11.2025 | 24,06 | 24,42 | 23,81 | 24,23 | 1,01% | 54,00 |
| 25.11.2025 | 22,99 | 24,03 | 22,84 | 23,99 | 4,05% | - |
| 24.11.2025 | 23,63 | 29,30 | 22,99 | 23,06 | 1,97% | 354,00 |
| 21.11.2025 | 22,87 | 23,94 | 22,14 | 22,61 | -0,65% | 255,00 |
| 20.11.2025 | 23,75 | 24,45 | 22,70 | 22,76 | -2,32% | - |
| 19.11.2025 | 23,73 | 24,44 | 23,29 | 23,30 | -0,44% | - |
| 18.11.2025 | 23,59 | 24,41 | 23,39 | 23,40 | -1,97% | 200,00 |
| 17.11.2025 | 24,89 | 25,17 | 23,61 | 23,87 | -3,48% | 200,00 |
| 14.11.2025 | 24,83 | 25,68 | 24,06 | 24,73 | -0,28% | 40,00 |
| 13.11.2025 | 26,75 | 26,83 | 24,62 | 24,80 | -6,98% | 878,00 |
| 12.11.2025 | 26,84 | 27,59 | 26,27 | 26,66 | -0,20% | - |
| 11.11.2025 | 28,54 | 28,71 | 26,54 | 26,71 | -6,09% | - |
| 10.11.2025 | 26,55 | 28,78 | 26,33 | 28,45 | 7,54% | 720,00 |
| 07.11.2025 | 26,95 | 27,09 | 25,08 | 26,45 | -2,92% | 166,00 |
| 06.11.2025 | 27,83 | 28,40 | 26,53 | 27,25 | -3,09% | 6,00 |
| 05.11.2025 | 25,27 | 28,26 | 24,91 | 28,12 | 11,52% | - |
| 04.11.2025 | 25,26 | 26,54 | 24,97 | 25,21 | -1,68% | - |
| 03.11.2025 | 26,54 | 26,83 | 25,58 | 25,64 | -2,99% | 142,00 |
| 31.10.2025 | 26,47 | 26,96 | 26,06 | 26,43 | 1,50% | 150,00 |
| 30.10.2025 | 26,73 | 27,39 | 25,88 | 26,04 | -5,31% | 1.323,00 |
| 29.10.2025 | 28,70 | 29,23 | 26,60 | 27,50 | -12,62% | 396,00 |
| 28.10.2025 | 31,65 | 31,90 | 29,05 | 31,47 | -0,87% | 300,00 |
| 27.10.2025 | 31,57 | 32,24 | 31,15 | 31,75 | 1,34% | 1.000,00 |
| 24.10.2025 | 30,97 | 32,07 | 30,83 | 31,33 | 3,01% | 35,00 |
| 23.10.2025 | 31,12 | 31,16 | 29,90 | 30,41 | -1,30% | 370,00 |
| 22.10.2025 | 32,24 | 32,33 | 30,04 | 30,81 | -5,13% | 152,00 |
| 21.10.2025 | 32,44 | 32,68 | 31,72 | 32,48 | 0,17% | 152,00 |
| 20.10.2025 | 31,56 | 32,95 | 31,45 | 32,42 | 4,41% | 310,00 |
| 17.10.2025 | 31,65 | 31,94 | 30,52 | 31,05 | -5,26% | - |
| 16.10.2025 | 32,95 | 32,95 | 31,46 | 32,78 | 2,12% | 4,00 |
| 15.10.2025 | 31,54 | 34,01 | 31,51 | 32,10 | 8,91% | 1.228,00 |
| 14.10.2025 | 29,77 | 31,89 | 29,37 | 29,47 | -2,37% | 60,00 |
| 13.10.2025 | 30,16 | 30,98 | 29,92 | 30,19 | -5,44% | 120,00 |
| 10.10.2025 | 31,96 | 32,16 | 28,91 | 31,92 | -0,78% | 96,00 |
| 09.10.2025 | 31,01 | 33,92 | 30,96 | 32,17 | 4,36% | 24,00 |
| 08.10.2025 | 31,25 | 31,51 | 30,68 | 30,83 | -1,08% | - |
| 07.10.2025 | 31,94 | 32,48 | 30,96 | 31,16 | -1,97% | 142,00 |
| 06.10.2025 | 31,54 | 32,25 | 31,44 | 31,79 | 2,04% | 80,00 |