27,128€
2,18%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 26,42 | 28,09 | 26,08 | 27,20 | 2,45% | - |
| 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 |
| 03.10.2025 | 32,24 | 32,92 | 31,15 | 31,15 | -2,61% | - |
| 02.10.2025 | 31,58 | 32,60 | 31,53 | 31,99 | 1,01% | - |
| 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% | - |