35,503€
0,90%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 35,32 | 35,46 | 35,25 | 35,45 | 0,19% | 772,00 |
| 13.08.2026 | 35,41 | 35,78 | 34,69 | 35,38 | -0,30% | - |
| 12.08.2026 | 36,77 | 37,42 | 35,27 | 35,49 | -3,22% | 4.900,00 |
| 11.08.2026 | 35,52 | 36,77 | 35,47 | 36,67 | 3,42% | 115,00 |
| 10.08.2026 | 36,37 | 36,72 | 35,21 | 35,45 | -2,12% | 19.660,00 |
| 07.08.2026 | 34,77 | 36,73 | 34,56 | 36,22 | 5,20% | 3.820,00 |
| 06.08.2026 | 33,73 | 34,75 | 32,64 | 34,43 | 2,13% | - |
| 05.08.2026 | 36,48 | 36,55 | 33,64 | 33,71 | -7,01% | 7.148,00 |
| 04.08.2026 | 34,20 | 36,71 | 34,19 | 36,25 | 6,01% | 1.500,00 |
| 03.08.2026 | 33,09 | 34,22 | 32,25 | 34,20 | 5,05% | - |
| 31.07.2026 | 32,73 | 33,38 | 31,86 | 32,55 | 0,40% | 1.077,00 |
| 30.07.2026 | 30,72 | 32,48 | 30,59 | 32,42 | 5,93% | 1.700,00 |
| 29.07.2026 | 32,08 | 38,20 | 30,54 | 30,61 | -3,84% | 4.748,00 |
| 28.07.2026 | 33,13 | 33,34 | 31,13 | 31,83 | -4,77% | 3.098,00 |
| 27.07.2026 | 33,15 | 33,48 | 31,84 | 33,42 | 3,52% | 1.704,00 |
| 24.07.2026 | 34,03 | 34,42 | 32,16 | 32,29 | -5,60% | - |
| 23.07.2026 | 34,85 | 35,15 | 33,30 | 34,20 | -1,43% | 480,00 |
| 22.07.2026 | 34,94 | 35,74 | 34,61 | 34,70 | -0,97% | 3.220,00 |
| 21.07.2026 | 35,14 | 35,76 | 34,34 | 35,04 | 1,36% | 6.348,00 |
| 20.07.2026 | 36,31 | 37,00 | 34,40 | 34,57 | -4,80% | 1.540,00 |
| 17.07.2026 | 35,56 | 37,20 | 34,68 | 36,31 | 1,40% | 8.000,00 |
| 16.07.2026 | 38,39 | 38,47 | 35,80 | 35,81 | -6,81% | 330,00 |
| 15.07.2026 | 39,92 | 40,63 | 37,14 | 38,42 | -1,97% | 16.578,00 |
| 14.07.2026 | 37,79 | 39,86 | 37,76 | 39,20 | 3,63% | 733,00 |
| 13.07.2026 | 38,80 | 38,81 | 37,17 | 37,82 | -3,68% | - |
| 10.07.2026 | 39,22 | 40,69 | 39,07 | 39,27 | 0,08% | - |
| 09.07.2026 | 37,77 | 40,38 | 37,69 | 39,24 | 5,03% | 3.303,00 |
| 08.07.2026 | 37,41 | 37,71 | 35,95 | 37,36 | -0,80% | 7.560,00 |
| 07.07.2026 | 38,95 | 39,14 | 36,21 | 37,66 | -3,31% | 3.197,00 |
| 06.07.2026 | 38,02 | 40,35 | 36,62 | 38,95 | 2,18% | 15.270,00 |
| 03.07.2026 | 38,05 | 38,98 | 38,03 | 38,12 | 1,14% | 9.801,00 |
| 02.07.2026 | 41,40 | 41,63 | 37,04 | 37,69 | -8,43% | 1.585,00 |
| 01.07.2026 | 43,39 | 44,24 | 41,00 | 41,16 | -4,42% | 5.250,00 |
| 30.06.2026 | 42,86 | 52,86 | 41,29 | 43,06 | 1,77% | 2.922,00 |
| 29.06.2026 | 42,10 | 42,83 | 39,80 | 42,31 | 1,45% | 48,00 |
| 26.06.2026 | 40,63 | 42,53 | 40,02 | 41,71 | 0,48% | 24.980,00 |
| 25.06.2026 | 43,49 | 43,58 | 39,18 | 41,51 | -1,44% | 1.567,00 |
| 24.06.2026 | 41,93 | 44,35 | 41,56 | 42,11 | 1,48% | 2.250,00 |
| 23.06.2026 | 44,79 | 44,80 | 41,05 | 41,50 | -9,55% | 3.885,00 |
| 22.06.2026 | 45,65 | 48,20 | 45,34 | 45,88 | -0,62% | - |
| 19.06.2026 | 45,48 | 46,48 | 45,47 | 46,17 | 1,70% | 1.242,00 |
| 18.06.2026 | 42,31 | 46,07 | 41,92 | 45,40 | 9,11% | - |
| 17.06.2026 | 43,58 | 44,32 | 41,48 | 41,61 | -3,87% | 4.928,00 |
| 16.06.2026 | 45,37 | 46,55 | 43,23 | 43,29 | -4,31% | - |
| 15.06.2026 | 49,15 | 49,76 | 43,68 | 45,23 | -4,10% | 2.095,00 |
| 12.06.2026 | 48,10 | 49,24 | 45,47 | 47,17 | -0,64% | 128,00 |
| 11.06.2026 | 44,20 | 47,54 | 44,13 | 47,47 | 8,35% | 17.192,00 |
| 10.06.2026 | 46,18 | 46,24 | 43,79 | 43,82 | -5,54% | - |
| 09.06.2026 | 49,83 | 50,45 | 42,03 | 46,38 | -5,92% | 4.005,00 |
| 08.06.2026 | 48,47 | 52,56 | 47,65 | 49,30 | 1,09% | 1.375,00 |
| 05.06.2026 | 58,02 | 58,16 | 48,60 | 48,77 | -16,99% | 2.922,00 |
| 04.06.2026 | 58,70 | 60,23 | 56,71 | 58,75 | -1,27% | 2.415,00 |
| 03.06.2026 | 62,28 | 62,66 | 58,39 | 59,51 | -4,26% | 13.228,00 |
| 02.06.2026 | 53,85 | 62,56 | 53,55 | 62,16 | 13,45% | 1.760,00 |
| 01.06.2026 | 58,93 | 58,94 | 53,48 | 54,79 | -6,45% | 2.784,00 |
| 29.05.2026 | 59,79 | 63,25 | 57,77 | 58,56 | -1,84% | 1.010,00 |
| 28.05.2026 | 59,69 | 62,16 | 58,50 | 59,66 | -1,32% | 17.477,00 |
| 27.05.2026 | 58,13 | 62,42 | 57,04 | 60,46 | 5,17% | 15.400,00 |
| 26.05.2026 | 56,40 | 59,25 | 54,87 | 57,49 | 2,53% | 3.893,00 |
| 25.05.2026 | 55,67 | 57,90 | 55,66 | 56,07 | 1,67% | 6.557,00 |
| 22.05.2026 | 53,93 | 55,91 | 52,09 | 55,15 | 2,80% | 3.488,00 |
| 21.05.2026 | 46,02 | 54,41 | 45,59 | 53,65 | 17,39% | 1.752,00 |
| 20.05.2026 | 40,36 | 46,21 | 40,08 | 45,70 | 13,46% | 11.532,00 |
| 19.05.2026 | 42,58 | 42,88 | 38,77 | 40,28 | -5,19% | 2.193,00 |
| 18.05.2026 | 45,08 | 45,51 | 41,33 | 42,49 | -6,61% | 12.025,00 |
| 15.05.2026 | 40,40 | 46,35 | 39,26 | 45,49 | 10,53% | 6.812,00 |
| 14.05.2026 | 35,86 | 42,34 | 34,31 | 41,16 | 14,75% | 1.800,00 |
| 13.05.2026 | 32,24 | 36,63 | 32,01 | 35,87 | 12,34% | 3.263,00 |
| 12.05.2026 | 31,95 | 32,28 | 30,41 | 31,93 | -0,13% | 2.540,00 |
| 11.05.2026 | 30,89 | 33,45 | 30,70 | 31,97 | 3,34% | 270,00 |
| 08.05.2026 | 30,25 | 31,40 | 29,94 | 30,94 | 2,37% | 1.750,00 |
| 07.05.2026 | 30,39 | 31,67 | 29,61 | 30,22 | -0,75% | 240,00 |
| 06.05.2026 | 30,85 | 31,13 | 29,36 | 30,45 | -1,07% | 2.520,00 |
| 05.05.2026 | 27,75 | 31,07 | 27,75 | 30,78 | 10,76% | 185,00 |
| 04.05.2026 | 28,95 | 29,14 | 27,27 | 27,79 | -0,98% | 13.920,00 |
| 30.04.2026 | 26,67 | 28,93 | 26,47 | 28,06 | 5,12% | 17.600,00 |
| 29.04.2026 | 26,34 | 29,38 | 25,59 | 26,70 | -8,92% | 11.541,00 |
| 28.04.2026 | 30,11 | 30,58 | 29,24 | 29,31 | -2,61% | - |
| 27.04.2026 | 30,56 | 30,92 | 29,35 | 30,10 | -1,36% | 1.260,00 |
| 24.04.2026 | 31,18 | 31,44 | 29,92 | 30,51 | -1,46% | 2.900,00 |
| 23.04.2026 | 29,87 | 31,23 | 29,62 | 30,96 | 2,36% | - |
| 22.04.2026 | 29,07 | 30,46 | 29,04 | 30,25 | 5,45% | 52.667,00 |
| 21.04.2026 | 28,97 | 30,60 | 28,55 | 28,69 | -0,26% | 86,00 |
| 20.04.2026 | 27,21 | 29,11 | 26,58 | 28,76 | 3,81% | - |
| 17.04.2026 | 27,12 | 28,24 | 27,10 | 27,71 | 2,04% | 6.905,00 |
| 16.04.2026 | 27,48 | 28,17 | 26,45 | 27,15 | -0,37% | 5.448,00 |
| 15.04.2026 | 27,09 | 28,68 | 26,93 | 27,25 | 0,43% | 1.200,00 |
| 14.04.2026 | 26,79 | 27,59 | 26,63 | 27,13 | 1,71% | 6.100,00 |
| 13.04.2026 | 26,48 | 27,49 | 26,30 | 26,68 | 0,58% | 3.731,00 |
| 10.04.2026 | 26,79 | 27,16 | 26,35 | 26,53 | -1,04% | 9.149,00 |
| 09.04.2026 | 27,93 | 27,94 | 26,37 | 26,81 | -3,96% | 8.632,00 |
| 08.04.2026 | 28,75 | 29,12 | 27,70 | 27,91 | 1,01% | 1.767,00 |
| 07.04.2026 | 29,06 | 29,48 | 26,88 | 27,63 | -8,75% | 3.870,00 |
| 02.04.2026 | 32,53 | 33,26 | 30,24 | 30,28 | -8,36% | 7.564,00 |
| 01.04.2026 | 33,18 | 33,39 | 32,50 | 33,04 | 0,98% | 190,00 |
| 31.03.2026 | 31,57 | 32,87 | 31,21 | 32,72 | 5,22% | 4.872,00 |
| 30.03.2026 | 32,77 | 33,43 | 30,74 | 31,10 | -5,10% | 5.372,00 |
| 27.03.2026 | 35,16 | 35,29 | 32,21 | 32,77 | -6,36% | 2.290,00 |
| 26.03.2026 | 36,57 | 36,77 | 34,70 | 35,00 | -4,44% | 12.004,00 |
| 25.03.2026 | 35,57 | 36,91 | 34,62 | 36,63 | 3,11% | - |