99,910€
-2,56%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 101,65 | 102,87 | 99,51 | 99,97 | -2,50% | 14,00 |
| 18.04.2024 | 105,25 | 106,14 | 100,36 | 102,53 | -2,36% | - |
| 17.04.2024 | 104,27 | 107,21 | 100,01 | 105,01 | 0,98% | - |
| 16.04.2024 | 105,59 | 105,74 | 102,33 | 103,99 | -1,73% | 76,00 |
| 15.04.2024 | 110,17 | 110,97 | 105,27 | 105,82 | -3,82% | 61,00 |
| 12.04.2024 | 113,53 | 116,04 | 109,40 | 110,02 | -1,63% | 65,00 |
| 11.04.2024 | 111,28 | 115,83 | 109,75 | 111,84 | 0,51% | 70,00 |
| 10.04.2024 | 112,42 | 113,05 | 102,25 | 111,27 | -0,91% | 13,00 |
| 09.04.2024 | 106,13 | 112,41 | 105,55 | 112,29 | 5,74% | 63,00 |
| 08.04.2024 | 103,45 | 107,27 | 103,27 | 106,19 | 2,46% | 5,00 |
| 05.04.2024 | 111,20 | 112,11 | 103,62 | 103,64 | -7,00% | 34,00 |
| 04.04.2024 | 108,50 | 117,34 | 108,50 | 111,44 | 1,76% | 46,00 |
| 03.04.2024 | 105,25 | 109,51 | 103,15 | 109,51 | 3,86% | 10,00 |
| 02.04.2024 | 110,16 | 110,69 | 104,54 | 105,44 | -5,99% | 124,00 |
| 28.03.2024 | 110,81 | 115,13 | 110,39 | 112,16 | 1,36% | 386,00 |
| 27.03.2024 | 101,24 | 110,93 | 101,11 | 110,65 | 9,48% | 203,00 |
| 26.03.2024 | 102,82 | 104,43 | 100,91 | 101,07 | -1,39% | 245,00 |
| 25.03.2024 | 105,64 | 107,33 | 102,36 | 102,49 | -3,16% | 26,00 |
| 22.03.2024 | 105,50 | 107,33 | 104,03 | 105,83 | -0,79% | 71,00 |
| 21.03.2024 | 105,41 | 109,04 | 104,83 | 106,67 | 1,36% | 172,00 |
| 20.03.2024 | 100,40 | 105,58 | 99,83 | 105,24 | 4,71% | 45,00 |
| 19.03.2024 | 101,92 | 103,77 | 99,83 | 100,51 | -1,91% | 168,00 |
| 18.03.2024 | 99,48 | 103,86 | 97,87 | 102,47 | 3,03% | 146,00 |
| 15.03.2024 | 101,28 | 101,84 | 97,88 | 99,46 | -1,94% | 50,00 |
| 14.03.2024 | 107,27 | 108,68 | 100,47 | 101,42 | -5,31% | 305,00 |
| 13.03.2024 | 110,97 | 111,13 | 106,29 | 107,11 | -3,71% | - |
| 12.03.2024 | 118,28 | 119,70 | 109,13 | 111,24 | -5,60% | 164,00 |
| 11.03.2024 | 118,89 | 122,23 | 116,80 | 117,84 | -1,08% | 97,00 |
| 08.03.2024 | 118,05 | 123,67 | 117,51 | 119,13 | 0,55% | 124,00 |
| 07.03.2024 | 114,24 | 119,84 | 114,05 | 118,48 | 3,02% | - |
| 06.03.2024 | 115,94 | 119,03 | 111,40 | 115,01 | -0,18% | 254,00 |
| 05.03.2024 | 113,51 | 124,22 | 111,00 | 115,22 | 0,91% | 104,00 |
| 04.03.2024 | 119,65 | 121,61 | 110,97 | 114,18 | -4,54% | 146,00 |
| 01.03.2024 | 118,00 | 120,71 | 114,24 | 119,61 | 1,80% | 43,00 |
| 29.02.2024 | 110,79 | 119,41 | 108,94 | 117,50 | 6,90% | 22,00 |
| 28.02.2024 | 112,59 | 112,92 | 109,06 | 109,92 | -1,59% | 20,00 |
| 27.02.2024 | 110,19 | 112,75 | 108,88 | 111,70 | 1,15% | 30,00 |
| 26.02.2024 | 108,61 | 112,88 | 108,31 | 110,43 | 1,13% | 24,00 |
| 23.02.2024 | 113,91 | 114,78 | 108,87 | 109,20 | -4,25% | 369,00 |
| 22.02.2024 | 119,60 | 122,16 | 113,45 | 114,05 | -2,28% | 84,00 |
| 21.02.2024 | 113,17 | 117,00 | 111,28 | 116,71 | -1,09% | 267,00 |
| 20.02.2024 | 119,75 | 124,39 | 116,36 | 118,00 | -1,01% | - |
| 19.02.2024 | 122,16 | 122,93 | 117,49 | 119,20 | -2,56% | 1.154,00 |
| 16.02.2024 | 126,79 | 136,68 | 118,62 | 122,33 | -3,41% | 231,00 |
| 15.02.2024 | 122,20 | 138,52 | 120,42 | 126,65 | 3,23% | 85,00 |
| 14.02.2024 | 115,76 | 122,82 | 115,76 | 122,69 | 6,29% | 355,00 |
| 13.02.2024 | 120,39 | 121,03 | 109,03 | 115,43 | -3,54% | 77,00 |
| 12.02.2024 | 115,35 | 123,34 | 112,74 | 119,66 | 5,42% | 322,00 |
| 09.02.2024 | 108,54 | 115,40 | 108,35 | 113,51 | 4,64% | 87,00 |
| 08.02.2024 | 108,29 | 119,26 | 96,38 | 108,48 | -0,58% | 209,00 |
| 07.02.2024 | 105,00 | 121,32 | 103,59 | 109,11 | 16,80% | 905,00 |
| 06.02.2024 | 89,00 | 94,03 | 89,00 | 93,42 | 2,62% | 805,00 |
| 05.02.2024 | 94,00 | 99,66 | 76,54 | 91,04 | -3,43% | 112,00 |
| 02.02.2024 | 98,60 | 131,50 | 91,76 | 94,27 | -2,79% | 21,00 |
| 01.02.2024 | 98,15 | 105,62 | 94,84 | 96,98 | 0,65% | 17,00 |
| 31.01.2024 | 95,60 | 106,82 | 95,56 | 96,36 | -1,77% | 40,00 |
| 30.01.2024 | 100,90 | 102,24 | 97,99 | 98,10 | -2,69% | 210,00 |
| 29.01.2024 | 97,14 | 100,98 | 95,79 | 100,81 | 3,86% | 41,00 |
| 26.01.2024 | 97,72 | 121,00 | 96,69 | 97,07 | -1,53% | 95,00 |
| 25.01.2024 | 98,83 | 133,46 | 95,82 | 98,57 | -0,76% | 50,00 |
| 24.01.2024 | 103,44 | 105,28 | 99,31 | 99,32 | -3,19% | 136,00 |
| 23.01.2024 | 99,66 | 105,93 | 99,66 | 102,59 | 4,21% | 297,00 |
| 22.01.2024 | 95,38 | 105,61 | 92,30 | 98,45 | 3,56% | 73,00 |
| 19.01.2024 | 97,67 | 98,95 | 93,32 | 95,07 | -3,10% | 30,00 |
| 18.01.2024 | 96,91 | 109,06 | 95,61 | 98,11 | 1,14% | 350,00 |
| 17.01.2024 | 99,27 | 134,10 | 95,53 | 97,00 | -3,02% | 60,00 |
| 16.01.2024 | 99,94 | 100,95 | 98,06 | 100,03 | -0,13% | 295,00 |
| 15.01.2024 | 100,25 | 100,29 | 99,17 | 100,16 | -0,49% | 10,00 |
| 12.01.2024 | 103,77 | 106,81 | 100,12 | 100,65 | -3,34% | 208,00 |
| 11.01.2024 | 107,76 | 108,44 | 101,47 | 104,13 | -2,85% | 209,00 |
| 10.01.2024 | 107,15 | 107,89 | 104,25 | 107,19 | 0,03% | 65,00 |
| 09.01.2024 | 105,96 | 108,06 | 103,38 | 107,16 | 1,20% | 10,00 |
| 08.01.2024 | 105,25 | 109,13 | 103,82 | 105,89 | 0,43% | 430,00 |
| 05.01.2024 | 107,74 | 109,04 | 104,42 | 105,44 | -2,23% | 175,00 |
| 04.01.2024 | 111,55 | 112,08 | 107,44 | 107,84 | -3,96% | 50,00 |
| 03.01.2024 | 119,59 | 119,74 | 109,68 | 112,29 | -6,37% | 1.056,00 |
| 02.01.2024 | 120,18 | 127,31 | 117,85 | 119,93 | -1,53% | 260,00 |
| 29.12.2023 | 121,69 | 122,03 | 111,85 | 121,79 | -0,01% | 249,00 |
| 28.12.2023 | 122,20 | 123,63 | 120,42 | 121,80 | -0,30% | 2.032,00 |
| 27.12.2023 | 124,16 | 125,50 | 121,50 | 122,17 | 0,39% | 365,00 |
| 22.12.2023 | 121,40 | 124,38 | 119,84 | 121,69 | 0,03% | 896,00 |
| 21.12.2023 | 117,72 | 122,39 | 117,72 | 121,65 | 3,92% | 97,00 |
| 20.12.2023 | 124,14 | 124,24 | 116,96 | 117,06 | -5,05% | 1.050,00 |
| 19.12.2023 | 113,17 | 124,07 | 112,94 | 123,29 | 8,63% | 181,00 |
| 18.12.2023 | 114,77 | 115,97 | 110,59 | 113,50 | -0,30% | 587,00 |
| 15.12.2023 | 110,31 | 115,62 | 108,64 | 113,84 | 4,04% | 619,00 |
| 14.12.2023 | 99,72 | 155,18 | 99,18 | 109,42 | 10,66% | 428,00 |
| 13.12.2023 | 92,78 | 99,34 | 87,96 | 98,88 | 6,99% | 144,00 |
| 12.12.2023 | 96,19 | 96,63 | 89,67 | 92,42 | -3,93% | 95,00 |
| 11.12.2023 | 95,47 | 97,82 | 91,91 | 96,20 | 0,53% | - |
| 08.12.2023 | 99,16 | 100,86 | 94,48 | 95,70 | -3,57% | 229,00 |
| 07.12.2023 | 99,10 | 101,02 | 98,37 | 99,24 | 0,05% | 115,00 |
| 06.12.2023 | 102,41 | 103,68 | 98,96 | 99,20 | -3,15% | 200,00 |
| 05.12.2023 | 99,81 | 103,55 | 99,02 | 102,42 | 1,91% | 140,00 |
| 04.12.2023 | 97,94 | 103,78 | 97,76 | 100,50 | 2,63% | 200,00 |
| 01.12.2023 | 92,50 | 98,12 | 91,12 | 97,92 | 5,52% | 430,00 |
| 30.11.2023 | 92,19 | 93,47 | 90,52 | 92,80 | 0,81% | 265,00 |
| 29.11.2023 | 90,53 | 93,81 | 90,45 | 92,05 | 2,08% | 180,00 |
| 28.11.2023 | 89,35 | 91,80 | 87,29 | 90,17 | 1,05% | 210,00 |
| 27.11.2023 | 91,30 | 91,75 | 88,59 | 89,23 | -2,51% | 572,00 |