71,943$
8,53%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 68,41 | 72,50 | 67,77 | 71,95 | 8,54% | - |
| 22.11.2024 | 63,20 | 66,93 | 62,36 | 66,29 | 4,28% | 4.867.170,00 |
| 21.11.2024 | 63,23 | 65,55 | 62,72 | 63,57 | 0,30% | 4.058.475,00 |
| 20.11.2024 | 60,58 | 63,47 | 59,71 | 63,38 | 3,29% | 3.989.271,00 |
| 19.11.2024 | 61,65 | 62,23 | 60,38 | 61,36 | -1,67% | 4.272.825,00 |
| 18.11.2024 | 59,28 | 62,73 | 58,33 | 62,40 | 4,84% | 7.634.774,00 |
| 15.11.2024 | 64,92 | 65,90 | 59,46 | 59,52 | -6,36% | 6.882.178,00 |
| 14.11.2024 | 60,90 | 66,05 | 59,77 | 63,56 | 5,25% | 9.573.335,00 |
| 13.11.2024 | 60,00 | 61,06 | 59,12 | 60,39 | 0,50% | 7.266.907,00 |
| 12.11.2024 | 62,76 | 63,19 | 59,37 | 60,09 | -5,61% | 8.576.928,00 |
| 11.11.2024 | 66,24 | 66,35 | 62,50 | 63,66 | -4,84% | 9.268.204,00 |
| 08.11.2024 | 70,29 | 70,49 | 65,66 | 66,90 | -6,55% | 11.887.495,00 |
| 07.11.2024 | 73,93 | 75,89 | 71,51 | 71,59 | -4,30% | 9.227.598,00 |
| 06.11.2024 | 77,18 | 77,80 | 71,38 | 74,81 | -16,82% | 16.161.871,00 |
| 05.11.2024 | 85,23 | 89,95 | 84,64 | 89,94 | 2,84% | 3.803.805,00 |
| 04.11.2024 | 84,82 | 88,26 | 84,82 | 87,46 | 4,69% | 5.358.255,00 |
| 01.11.2024 | 83,46 | 86,74 | 82,30 | 83,54 | 0,60% | 4.109.290,00 |
| 31.10.2024 | 82,72 | 84,00 | 81,54 | 83,04 | 0,69% | 2.916.509,00 |
| 30.10.2024 | 81,69 | 84,30 | 80,92 | 82,47 | -0,72% | 2.713.534,00 |
| 29.10.2024 | 84,00 | 84,71 | 82,04 | 83,07 | -1,90% | 3.713.810,00 |
| 28.10.2024 | 84,06 | 86,63 | 83,55 | 84,68 | 1,01% | 4.354.601,00 |
| 25.10.2024 | 81,41 | 84,30 | 79,55 | 83,83 | 3,37% | 4.428.556,00 |
| 24.10.2024 | 79,60 | 83,06 | 79,04 | 81,10 | 3,35% | 6.487.762,00 |
| 23.10.2024 | 76,85 | 81,27 | 76,68 | 78,47 | -14,92% | 19.782.820,00 |
| 22.10.2024 | 91,00 | 92,62 | 89,78 | 92,23 | 2,00% | 7.102.968,00 |
| 21.10.2024 | 90,91 | 91,90 | 88,91 | 90,42 | -1,33% | 3.349.598,00 |
| 18.10.2024 | 92,25 | 92,53 | 90,83 | 91,64 | 0,08% | 2.818.032,00 |
| 17.10.2024 | 93,20 | 93,57 | 90,96 | 91,57 | -1,68% | 2.510.029,00 |
| 16.10.2024 | 91,61 | 93,41 | 90,77 | 93,13 | 1,18% | 3.442.699,00 |
| 15.10.2024 | 98,89 | 99,50 | 90,92 | 92,04 | -9,29% | 7.599.794,00 |
| 14.10.2024 | 101,00 | 102,00 | 99,87 | 101,47 | 0,50% | 2.054.779,00 |
| 11.10.2024 | 98,55 | 102,73 | 98,36 | 100,97 | 1,82% | 2.705.362,00 |
| 10.10.2024 | 103,33 | 103,99 | 98,70 | 99,17 | -5,85% | 4.390.314,00 |
| 09.10.2024 | 104,28 | 105,92 | 103,11 | 105,34 | 1,14% | 1.936.718,00 |
| 08.10.2024 | 104,58 | 105,70 | 103,35 | 104,15 | -2,08% | 1.810.524,00 |
| 07.10.2024 | 105,50 | 107,14 | 104,12 | 106,36 | 0,39% | 1.864.586,00 |
| 04.10.2024 | 108,95 | 109,50 | 103,84 | 105,95 | -0,82% | 2.732.819,00 |
| 03.10.2024 | 107,60 | 108,56 | 105,31 | 106,83 | -1,32% | 1.683.565,00 |
| 02.10.2024 | 109,96 | 110,87 | 104,72 | 108,26 | -2,64% | 2.327.538,00 |
| 01.10.2024 | 113,05 | 113,83 | 109,50 | 111,20 | -1,61% | 2.036.544,00 |
| 30.09.2024 | 114,56 | 116,41 | 111,56 | 113,02 | -1,72% | 2.019.920,00 |
| 27.09.2024 | 115,34 | 116,76 | 114,35 | 115,00 | 1,22% | 1.973.748,00 |
| 26.09.2024 | 116,40 | 116,91 | 111,15 | 113,61 | 0,28% | 2.843.664,00 |
| 25.09.2024 | 116,75 | 117,38 | 112,68 | 113,29 | -2,91% | 1.918.529,00 |
| 24.09.2024 | 117,50 | 118,13 | 114,68 | 116,69 | -0,26% | 1.612.315,00 |
| 23.09.2024 | 115,39 | 117,18 | 112,88 | 117,00 | 1,83% | 1.872.836,00 |
| 20.09.2024 | 117,31 | 117,94 | 113,04 | 114,90 | -2,10% | 3.701.457,00 |
| 19.09.2024 | 124,40 | 124,40 | 116,93 | 117,36 | -1,97% | 2.567.009,00 |
| 18.09.2024 | 118,59 | 126,19 | 118,59 | 119,72 | 1,00% | 4.111.219,00 |
| 17.09.2024 | 112,04 | 118,70 | 111,10 | 118,53 | 6,31% | 3.448.792,00 |
| 16.09.2024 | 109,36 | 112,77 | 107,72 | 111,49 | 1,44% | 1.760.330,00 |
| 13.09.2024 | 107,40 | 110,44 | 107,35 | 109,91 | 3,83% | 2.330.636,00 |
| 12.09.2024 | 110,42 | 110,54 | 105,55 | 105,86 | -4,29% | 2.333.899,00 |
| 11.09.2024 | 108,21 | 111,26 | 106,90 | 110,60 | 5,73% | 4.135.890,00 |
| 10.09.2024 | 103,38 | 104,88 | 100,48 | 104,61 | 1,52% | 2.226.344,00 |
| 09.09.2024 | 109,08 | 109,87 | 102,11 | 103,04 | -5,16% | 2.608.746,00 |
| 06.09.2024 | 113,03 | 113,65 | 107,95 | 108,65 | -3,04% | 1.628.396,00 |
| 05.09.2024 | 113,74 | 114,74 | 111,64 | 112,06 | -0,93% | 1.190.557,00 |
| 04.09.2024 | 111,05 | 115,06 | 111,00 | 113,11 | 0,18% | 1.363.620,00 |
| 03.09.2024 | 118,63 | 119,28 | 112,34 | 112,91 | -6,72% | 2.353.967,00 |
| 30.08.2024 | 121,31 | 122,00 | 118,90 | 121,04 | -0,21% | 1.999.684,00 |
| 29.08.2024 | 123,18 | 124,50 | 121,01 | 121,30 | -1,90% | 1.605.949,00 |
| 28.08.2024 | 122,20 | 125,74 | 121,67 | 123,65 | 0,91% | 2.326.527,00 |
| 27.08.2024 | 121,37 | 123,00 | 118,46 | 122,53 | -0,09% | 1.997.652,00 |
| 26.08.2024 | 125,00 | 130,08 | 122,46 | 122,64 | -0,29% | 3.068.059,00 |
| 23.08.2024 | 117,10 | 124,21 | 116,64 | 123,00 | 6,48% | 2.729.010,00 |
| 22.08.2024 | 118,38 | 119,77 | 115,20 | 115,52 | -3,18% | 1.259.923,00 |
| 21.08.2024 | 118,50 | 119,84 | 117,26 | 119,31 | 1,99% | 1.806.014,00 |
| 20.08.2024 | 118,72 | 119,95 | 116,18 | 116,98 | -2,28% | 1.020.751,00 |
| 19.08.2024 | 116,00 | 120,80 | 115,93 | 119,71 | 2,85% | 2.154.476,00 |
| 16.08.2024 | 116,10 | 117,78 | 115,28 | 116,39 | -0,62% | 1.396.506,00 |
| 15.08.2024 | 113,69 | 119,70 | 112,41 | 117,12 | 5,37% | 2.740.789,00 |
| 14.08.2024 | 113,07 | 113,22 | 109,27 | 111,15 | -1,22% | 1.517.651,00 |
| 13.08.2024 | 110,00 | 112,71 | 109,40 | 112,52 | 3,13% | 1.754.232,00 |
| 12.08.2024 | 107,86 | 109,81 | 107,09 | 109,11 | 1,16% | 1.707.566,00 |
| 09.08.2024 | 107,92 | 108,80 | 105,11 | 107,86 | -0,89% | 2.417.728,00 |
| 08.08.2024 | 102,94 | 109,30 | 102,67 | 108,83 | 5,23% | 3.067.281,00 |
| 07.08.2024 | 107,04 | 108,88 | 103,21 | 103,42 | 1,86% | 3.294.976,00 |
| 06.08.2024 | 102,64 | 104,86 | 100,80 | 101,53 | -1,77% | 2.772.357,00 |
| 05.08.2024 | 99,91 | 108,46 | 96,78 | 103,36 | -1,74% | 3.882.965,00 |
| 02.08.2024 | 105,07 | 108,47 | 103,31 | 105,19 | -4,17% | 2.869.094,00 |
| 01.08.2024 | 115,77 | 118,28 | 109,04 | 109,77 | -4,64% | 3.263.433,00 |
| 31.07.2024 | 111,37 | 118,59 | 110,07 | 115,11 | 5,25% | 3.621.497,00 |
| 30.07.2024 | 114,22 | 114,22 | 109,23 | 109,37 | -3,83% | 3.594.995,00 |
| 29.07.2024 | 119,08 | 120,99 | 112,90 | 113,72 | -4,71% | 4.495.995,00 |
| 26.07.2024 | 120,29 | 122,95 | 117,24 | 119,34 | 1,55% | 3.589.529,00 |
| 25.07.2024 | 116,06 | 121,01 | 115,48 | 117,52 | 0,52% | 5.068.095,00 |
| 24.07.2024 | 109,26 | 120,18 | 107,56 | 116,91 | 12,80% | 14.753.784,00 |
| 23.07.2024 | 102,90 | 105,66 | 102,88 | 103,64 | -1,05% | 4.449.823,00 |
| 22.07.2024 | 109,14 | 109,29 | 102,30 | 104,74 | -0,68% | 4.204.230,00 |
| 19.07.2024 | 107,74 | 108,69 | 105,32 | 105,46 | -2,30% | 3.238.581,00 |
| 18.07.2024 | 113,62 | 115,23 | 105,58 | 107,95 | -2,88% | 4.928.166,00 |
| 17.07.2024 | 112,64 | 115,20 | 108,62 | 111,15 | -4,32% | 4.367.010,00 |
| 16.07.2024 | 114,61 | 116,40 | 111,12 | 116,17 | 2,75% | 3.620.611,00 |
| 15.07.2024 | 114,66 | 115,87 | 110,35 | 113,06 | -5,26% | 5.350.674,00 |
| 12.07.2024 | 113,51 | 119,71 | 113,30 | 119,34 | 6,86% | 5.640.585,00 |
| 11.07.2024 | 111,64 | 115,29 | 108,75 | 111,68 | 4,62% | 6.112.359,00 |
| 10.07.2024 | 104,81 | 107,28 | 102,55 | 106,75 | 3,05% | 2.975.974,00 |
| 09.07.2024 | 101,69 | 104,76 | 100,04 | 103,59 | 0,76% | 3.304.257,00 |
| 08.07.2024 | 98,60 | 102,95 | 97,76 | 102,81 | 5,84% | 3.542.872,00 |