Enphase Energy Inc.
[WKN: A1JC82 | ISIN: US29355A1079]
Aktienkurse
42,307$ -1,61%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid: Ask:

Aktienkurse zur Enphase Energy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.06.2025 40,50 43,27 40,00 43,00 12,83% 15.831.698,00
25.06.2025 38,30 38,76 36,60 38,11 -0,70% 9.841.649,00
24.06.2025 34,76 38,56 34,35 38,38 11,05% 11.605.437,00
23.06.2025 35,84 36,21 34,46 34,56 -3,60% 8.131.098,00
20.06.2025 36,45 37,39 35,69 35,85 -1,46% 13.064.894,00
18.06.2025 34,82 36,74 34,72 36,38 4,18% 14.579.549,00
17.06.2025 36,13 36,31 33,01 34,92 -23,97% 34.627.890,00
16.06.2025 46,50 46,62 44,36 45,93 0,72% 6.310.818,00
13.06.2025 44,34 46,94 44,11 45,60 2,02% 6.456.416,00
12.06.2025 45,55 45,84 44,02 44,70 -1,29% 3.755.722,00
11.06.2025 45,67 46,24 45,03 45,28 0,44% 3.956.323,00
10.06.2025 44,84 46,40 43,95 45,08 4,21% 6.139.114,00
09.06.2025 41,75 44,40 41,52 43,26 5,05% 6.755.719,00
06.06.2025 41,68 41,96 41,01 41,18 -0,29% 6.994.651,00
05.06.2025 43,13 43,17 41,06 41,30 -4,31% 7.291.671,00
04.06.2025 44,07 44,14 42,80 43,16 -1,35% 4.167.891,00
03.06.2025 40,88 43,86 40,39 43,75 5,88% 6.100.362,00
02.06.2025 41,39 41,72 40,34 41,32 -0,17% 5.034.860,00
30.05.2025 38,99 41,81 38,15 41,39 5,48% 9.516.472,00
29.05.2025 39,46 39,90 38,60 39,24 0,72% 6.359.656,00
28.05.2025 40,09 40,12 38,94 38,96 -3,13% 4.880.720,00
27.05.2025 40,15 40,80 39,50 40,22 1,46% 6.167.287,00
23.05.2025 37,77 39,98 37,60 39,64 4,30% 10.168.324,00
22.05.2025 37,80 40,50 37,59 38,01 -19,63% 30.803.200,00
21.05.2025 48,35 48,48 46,94 47,29 -3,57% 5.738.648,00
20.05.2025 48,78 50,53 48,67 49,04 0,53% 4.367.389,00
19.05.2025 48,87 49,30 47,75 48,78 -3,21% 5.521.337,00
16.05.2025 49,95 51,88 49,10 50,40 1,36% 6.249.593,00
15.05.2025 47,33 50,29 46,57 49,73 3,01% 6.505.196,00
14.05.2025 45,60 48,73 45,49 48,27 5,79% 8.374.661,00
13.05.2025 45,27 47,19 43,93 45,63 -4,82% 18.298.764,00
12.05.2025 54,17 54,43 47,24 47,94 -5,58% 14.879.522,00
09.05.2025 49,29 51,18 48,83 50,78 3,52% 6.578.328,00
08.05.2025 43,96 50,48 43,77 49,05 12,17% 10.304.512,00
07.05.2025 43,56 44,32 43,09 43,73 -0,32% 4.682.562,00
06.05.2025 44,77 45,98 43,78 43,87 -1,24% 5.876.844,00
05.05.2025 45,50 45,62 44,12 44,42 -2,50% 4.156.051,00
02.05.2025 44,78 46,23 44,65 45,56 2,27% 4.097.361,00
01.05.2025 44,74 45,42 43,80 44,55 -0,09% 5.883.064,00
30.04.2025 46,27 46,80 44,21 44,59 -6,54% 5.685.281,00
29.04.2025 46,64 48,30 45,84 47,71 2,67% 4.433.061,00
28.04.2025 46,84 47,57 45,91 46,47 -0,77% 3.693.938,00
25.04.2025 45,51 47,33 44,83 46,83 2,36% 4.641.281,00
24.04.2025 45,43 46,67 45,36 45,75 1,51% 8.139.326,00
23.04.2025 47,36 50,69 44,88 45,07 -15,65% 23.393.671,00
22.04.2025 52,22 54,72 51,95 53,43 3,51% 6.313.387,00
21.04.2025 51,94 52,07 50,44 51,62 -1,75% 2.781.583,00
17.04.2025 50,15 52,68 49,40 52,54 1,53% 3.144.911,00
16.04.2025 52,45 54,00 50,83 51,75 -2,49% 2.270.183,00
15.04.2025 54,46 55,41 52,42 53,07 -2,71% 2.550.284,00
14.04.2025 52,59 54,94 52,10 54,55 5,13% 2.953.776,00
11.04.2025 49,36 52,08 47,93 51,89 4,70% 4.266.220,00
10.04.2025 52,51 52,59 48,42 49,56 -8,44% 4.962.341,00
09.04.2025 48,50 55,12 47,48 54,13 9,31% 7.734.371,00
08.04.2025 56,29 57,38 48,38 49,52 -11,19% 6.045.076,00
07.04.2025 54,71 59,40 53,21 55,76 -2,64% 4.120.131,00
04.04.2025 56,76 57,81 53,52 57,27 -2,55% 4.407.420,00
03.04.2025 59,05 60,66 57,02 58,77 -6,00% 4.312.759,00
02.04.2025 61,73 63,70 61,46 62,52 0,21% 2.081.824,00
01.04.2025 62,23 62,63 58,91 62,39 0,55% 3.068.814,00
31.03.2025 61,10 62,14 59,06 62,05 0,65% 3.117.051,00
28.03.2025 60,74 63,00 60,14 61,65 1,55% 3.418.186,00
27.03.2025 60,14 62,65 59,94 60,71 0,93% 1.942.059,00
26.03.2025 61,96 62,85 59,52 60,15 -4,17% 2.450.821,00
25.03.2025 62,05 64,40 60,93 62,77 0,98% 2.321.494,00
24.03.2025 62,59 63,84 61,97 62,16 1,01% 2.127.390,00
21.03.2025 61,25 62,88 60,58 61,54 -0,24% 5.259.820,00
20.03.2025 61,40 62,97 60,84 61,69 -1,00% 2.076.497,00
19.03.2025 60,62 63,58 60,50 62,31 1,52% 3.052.384,00
18.03.2025 63,02 63,25 61,05 61,38 -3,80% 2.859.057,00
17.03.2025 58,69 64,47 58,69 63,80 9,75% 4.525.827,00
14.03.2025 58,94 59,83 57,68 58,13 0,21% 2.073.982,00
13.03.2025 58,20 59,88 57,63 58,01 -0,80% 2.601.658,00
12.03.2025 61,78 61,78 57,86 58,48 -3,86% 3.645.853,00
11.03.2025 63,32 64,27 59,71 60,83 -3,93% 3.747.406,00
10.03.2025 61,52 66,70 61,23 63,32 2,74% 6.346.190,00
07.03.2025 58,53 63,66 58,24 61,63 4,96% 6.453.179,00
06.03.2025 57,40 59,69 56,94 58,72 0,12% 3.005.146,00
05.03.2025 58,27 59,09 56,24 58,65 1,37% 3.720.852,00
04.03.2025 52,21 59,11 51,63 57,86 9,44% 7.480.924,00
03.03.2025 56,23 56,56 52,66 52,87 -7,78% 7.004.025,00
28.02.2025 60,50 60,57 56,83 57,33 -6,31% 18.717.653,00
27.02.2025 63,17 63,24 60,84 61,19 -3,96% 4.370.046,00
26.02.2025 66,02 67,03 63,62 63,71 -1,73% 3.924.330,00
25.02.2025 65,96 67,20 64,71 64,83 -1,89% 4.241.501,00
24.02.2025 65,34 66,74 64,00 66,08 1,90% 3.442.672,00
21.02.2025 66,58 66,59 62,95 64,85 -1,99% 3.198.503,00
20.02.2025 66,53 66,89 64,44 66,17 -0,29% 2.668.305,00
19.02.2025 68,15 70,78 66,28 66,36 1,05% 5.101.300,00
18.02.2025 64,20 66,58 62,00 65,67 2,72% 4.612.717,00
17.02.2025 63,95 64,01 63,87 63,93 -0,02% -
14.02.2025 63,34 64,20 62,40 63,94 2,16% 2.402.290,00
13.02.2025 61,38 63,34 60,86 62,59 2,41% 2.922.375,00
12.02.2025 61,00 62,29 60,26 61,12 -2,33% 4.509.963,00
11.02.2025 62,94 65,42 62,32 62,58 -0,75% 3.732.226,00
10.02.2025 64,00 64,25 61,70 63,05 -0,76% 3.943.271,00
07.02.2025 66,20 66,44 62,32 63,53 -4,48% 4.131.776,00
06.02.2025 66,16 68,77 64,74 66,51 1,91% 4.676.353,00
05.02.2025 68,50 69,40 64,02 65,27 -1,49% 8.288.662,00
04.02.2025 65,33 67,49 64,80 66,25 3,66% 7.149.639,00