26,308€
-8,19%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,67 | 29,00 | 25,98 | 26,31 | -7,99% | 1.355,00 |
| 13.10.2026 | 28,02 | 28,87 | 27,53 | 28,59 | 1,29% | - |
| 12.10.2026 | 29,30 | 29,72 | 28,10 | 28,23 | -3,61% | - |
| 09.10.2026 | 29,43 | 29,87 | 28,54 | 29,29 | -0,20% | - |
| 08.10.2026 | 29,79 | 29,83 | 28,21 | 29,34 | -1,91% | 560,00 |
| 07.10.2026 | 30,16 | 30,25 | 29,09 | 29,91 | -0,73% | 1.440,00 |
| 06.10.2026 | 29,80 | 30,33 | 29,37 | 30,13 | 1,03% | - |
| 05.10.2026 | 29,89 | 30,02 | 28,58 | 29,83 | 0,38% | - |
| 02.10.2026 | 29,39 | 30,34 | 29,26 | 29,71 | 1,64% | - |
| 01.10.2026 | 29,53 | 29,59 | 28,03 | 29,24 | 0,53% | 10.740,00 |
| 30.09.2026 | 28,12 | 29,83 | 27,83 | 29,08 | 3,51% | - |
| 29.09.2026 | 27,23 | 28,20 | 26,94 | 28,10 | 3,35% | 702,00 |
| 28.09.2026 | 28,26 | 28,40 | 27,18 | 27,19 | -4,39% | - |
| 25.09.2026 | 28,95 | 29,25 | 28,40 | 28,43 | -1,40% | - |
| 24.09.2026 | 28,94 | 29,18 | 27,75 | 28,84 | -0,69% | - |
| 23.09.2026 | 30,17 | 30,38 | 28,75 | 29,04 | -3,41% | - |
| 22.09.2026 | 30,35 | 30,86 | 29,80 | 30,06 | -0,84% | 68,00 |
| 21.09.2026 | 30,39 | 30,66 | 29,27 | 30,32 | 0,56% | 336,00 |
| 18.09.2026 | 31,49 | 31,79 | 29,84 | 30,15 | -3,87% | 1.032,00 |
| 17.09.2026 | 31,18 | 32,01 | 31,09 | 31,37 | 1,14% | 18.550,00 |
| 16.09.2026 | 31,89 | 32,23 | 30,48 | 31,01 | -2,55% | - |
| 15.09.2026 | 31,70 | 32,22 | 31,10 | 31,82 | 0,25% | 2.160,00 |
| 14.09.2026 | 31,08 | 32,49 | 30,56 | 31,74 | 1,26% | - |
| 11.09.2026 | 31,93 | 32,51 | 31,33 | 31,35 | 2,46% | - |
| 10.09.2026 | 31,60 | 32,86 | 29,89 | 30,60 | -3,04% | 1.050,00 |
| 09.09.2026 | 33,58 | 33,90 | 31,22 | 31,55 | -5,58% | 2.277,00 |
| 08.09.2026 | 31,38 | 33,73 | 31,24 | 33,42 | 8,59% | 297,00 |
| 07.09.2026 | 31,35 | 31,97 | 30,71 | 30,78 | -1,74% | 192,00 |
| 04.09.2026 | 31,31 | 31,75 | 30,68 | 31,32 | 0,35% | 4.932,00 |
| 03.09.2026 | 30,77 | 31,25 | 29,98 | 31,21 | 1,83% | - |
| 02.09.2026 | 30,57 | 31,10 | 29,73 | 30,65 | -0,06% | 4.600,00 |
| 01.09.2026 | 31,53 | 31,75 | 30,34 | 30,67 | -2,22% | - |
| 31.08.2026 | 32,13 | 32,25 | 30,98 | 31,36 | -2,50% | - |
| 28.08.2026 | 33,62 | 33,80 | 31,63 | 32,17 | -4,56% | - |
| 27.08.2026 | 33,37 | 34,22 | 32,48 | 33,70 | 2,27% | 5.005,00 |
| 26.08.2026 | 31,97 | 33,43 | 31,62 | 32,96 | 3,07% | 1.330,00 |
| 25.08.2026 | 32,05 | 32,57 | 31,58 | 31,97 | 0,28% | 5.662,00 |
| 24.08.2026 | 32,87 | 33,04 | 31,75 | 31,88 | -3,54% | 1.800,00 |
| 21.08.2026 | 33,12 | 34,09 | 32,23 | 33,05 | 0,65% | 7.700,00 |
| 20.08.2026 | 33,79 | 33,96 | 32,48 | 32,84 | -2,61% | 456,00 |
| 19.08.2026 | 32,29 | 33,72 | 32,24 | 33,72 | 3,84% | - |
| 18.08.2026 | 33,16 | 33,34 | 32,26 | 32,47 | -2,73% | 320,00 |
| 17.08.2026 | 35,11 | 35,47 | 33,21 | 33,38 | -4,64% | 4.400,00 |
| 14.08.2026 | 35,32 | 35,93 | 34,70 | 35,01 | -1,05% | 9.772,00 |
| 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 |