60,330€
0,68%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 97,03 | 100,24 | 94,71 | 96,54 | -0,27% | 510,00 |
| 03.10.2024 | 97,88 | 100,64 | 95,59 | 96,80 | -1,17% | 2,00 |
| 02.10.2024 | 100,04 | 100,82 | 94,91 | 97,95 | -2,52% | 11,00 |
| 01.10.2024 | 101,37 | 102,93 | 99,16 | 100,48 | -1,05% | 60,00 |
| 30.09.2024 | 102,73 | 104,03 | 100,26 | 101,55 | -1,38% | 70,00 |
| 27.09.2024 | 101,70 | 104,64 | 100,98 | 102,97 | 1,36% | 4.114,00 |
| 26.09.2024 | 102,90 | 107,36 | 99,59 | 101,59 | -0,21% | 80,00 |
| 25.09.2024 | 103,85 | 104,31 | 101,33 | 101,80 | -2,52% | 75,00 |
| 24.09.2024 | 105,37 | 107,08 | 102,81 | 104,43 | -0,80% | 20,00 |
| 23.09.2024 | 103,15 | 105,44 | 101,54 | 105,27 | 2,27% | 311,00 |
| 20.09.2024 | 105,18 | 107,29 | 101,51 | 102,93 | -2,10% | 119,00 |
| 19.09.2024 | 109,88 | 112,41 | 104,78 | 105,14 | -2,48% | 52,00 |
| 18.09.2024 | 106,70 | 112,75 | 105,75 | 107,81 | 1,09% | 410,00 |
| 17.09.2024 | 100,28 | 106,76 | 99,87 | 106,65 | 6,44% | 167,00 |
| 16.09.2024 | 98,60 | 101,41 | 96,90 | 100,20 | 0,98% | 85,00 |
| 13.09.2024 | 95,79 | 99,59 | 95,69 | 99,23 | 3,74% | 20,00 |
| 12.09.2024 | 100,62 | 101,59 | 95,40 | 95,65 | -4,70% | - |
| 11.09.2024 | 93,28 | 100,91 | 93,28 | 100,36 | 5,73% | 2.238,00 |
| 10.09.2024 | 93,71 | 95,06 | 91,14 | 94,92 | 1,62% | 542,00 |
| 09.09.2024 | 97,95 | 104,45 | 92,59 | 93,41 | -4,64% | 47,00 |
| 06.09.2024 | 100,25 | 110,25 | 97,49 | 97,96 | -2,96% | 123,00 |
| 05.09.2024 | 101,90 | 103,36 | 100,66 | 100,95 | -1,12% | - |
| 04.09.2024 | 101,39 | 110,99 | 100,31 | 102,09 | -0,18% | 30,00 |
| 03.09.2024 | 108,73 | 109,35 | 101,81 | 102,27 | -6,31% | 102,00 |
| 02.09.2024 | 109,37 | 110,92 | 108,24 | 109,16 | -0,26% | 120,00 |
| 30.08.2024 | 109,98 | 110,83 | 107,60 | 109,45 | 0,25% | 25,00 |
| 29.08.2024 | 110,01 | 113,17 | 109,18 | 109,18 | -1,90% | - |
| 28.08.2024 | 109,85 | 113,10 | 108,40 | 111,30 | 1,55% | - |
| 27.08.2024 | 109,83 | 110,36 | 106,24 | 109,60 | -0,29% | 66,00 |
| 26.08.2024 | 109,85 | 116,51 | 109,66 | 109,92 | -0,01% | 270,00 |
| 23.08.2024 | 104,31 | 110,89 | 104,26 | 109,93 | 5,69% | - |
| 22.08.2024 | 107,01 | 107,52 | 103,75 | 104,01 | -2,76% | - |
| 21.08.2024 | 105,53 | 107,74 | 105,41 | 106,96 | 1,73% | 50,00 |
| 20.08.2024 | 108,12 | 108,45 | 104,64 | 105,14 | -2,68% | - |
| 19.08.2024 | 105,24 | 109,15 | 105,10 | 108,03 | 2,36% | - |
| 16.08.2024 | 107,04 | 107,44 | 104,78 | 105,54 | -1,12% | - |
| 15.08.2024 | 101,34 | 109,03 | 100,14 | 106,74 | 5,74% | 90,00 |
| 14.08.2024 | 102,39 | 122,40 | 99,08 | 100,95 | -1,36% | - |
| 13.08.2024 | 100,06 | 102,68 | 99,59 | 102,34 | 2,55% | 64,00 |
| 12.08.2024 | 98,92 | 100,41 | 97,25 | 99,80 | 1,00% | - |
| 09.08.2024 | 99,72 | 120,98 | 96,29 | 98,81 | -0,87% | 7,00 |
| 08.08.2024 | 93,96 | 100,12 | 93,08 | 99,68 | 5,24% | 34,00 |
| 07.08.2024 | 92,99 | 99,43 | 92,83 | 94,72 | 1,97% | 120,00 |
| 06.08.2024 | 97,19 | 103,88 | 92,27 | 92,89 | -1,54% | 68,00 |
| 05.08.2024 | 91,26 | 112,76 | 62,63 | 94,34 | -2,07% | 115,00 |
| 02.08.2024 | 99,25 | 107,10 | 93,87 | 96,34 | -10,32% | 134,00 |
| 01.08.2024 | 107,40 | 107,42 | 107,40 | 107,42 | 0,17% | 15,00 |
| 31.07.2024 | 102,72 | 107,24 | 102,72 | 107,24 | 5,26% | 52,00 |
| 30.07.2024 | 104,78 | 104,78 | 101,88 | 101,88 | -2,47% | - |
| 29.07.2024 | 110,40 | 110,40 | 104,46 | 104,46 | -5,84% | 40,00 |
| 26.07.2024 | 109,14 | 110,94 | 109,14 | 110,94 | 1,61% | 76,00 |
| 25.07.2024 | 107,64 | 109,18 | 107,64 | 109,18 | 2,54% | 16,00 |
| 24.07.2024 | 98,31 | 106,48 | 98,22 | 106,48 | 9,74% | 162,00 |
| 23.07.2024 | 95,80 | 97,03 | 95,80 | 97,03 | -0,24% | 131,00 |
| 22.07.2024 | 97,26 | 97,26 | 97,26 | 97,26 | -1,47% | - |
| 19.07.2024 | 99,51 | 99,51 | 98,71 | 98,71 | -3,02% | 30,00 |
| 18.07.2024 | 101,78 | 101,78 | 101,78 | 101,78 | 0,06% | - |
| 17.07.2024 | 105,54 | 105,54 | 100,96 | 101,72 | -4,22% | 10,00 |
| 16.07.2024 | 103,72 | 106,28 | 103,14 | 106,20 | 1,22% | 79,00 |
| 15.07.2024 | 108,00 | 108,00 | 103,80 | 104,92 | -3,80% | 1.053,00 |
| 12.07.2024 | 102,64 | 109,06 | 102,64 | 109,06 | 6,13% | 232,00 |
| 11.07.2024 | 97,93 | 102,76 | 97,93 | 102,76 | 5,51% | 67,00 |
| 10.07.2024 | 95,64 | 97,39 | 95,64 | 97,39 | 4,53% | 2,00 |
| 09.07.2024 | 95,27 | 95,84 | 92,98 | 93,17 | -1,83% | 202,00 |
| 08.07.2024 | 89,61 | 94,91 | 89,61 | 94,91 | 5,75% | 42,00 |
| 05.07.2024 | 91,23 | 93,42 | 89,75 | 89,75 | -2,25% | 55,00 |