44,941$
-1,81%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 47,51 | 48,34 | 45,55 | 45,77 | -5,61% | 133.674,00 |
| 25.02.2026 | 50,28 | 50,83 | 48,44 | 48,49 | -2,51% | 133.674,00 |
| 24.02.2026 | 47,41 | 49,97 | 46,83 | 49,74 | 4,94% | 5.954.717,00 |
| 23.02.2026 | 46,00 | 47,45 | 45,27 | 47,40 | 1,80% | 4.417.635,00 |
| 20.02.2026 | 43,99 | 46,60 | 43,75 | 46,56 | 5,22% | 5.731.288,00 |
| 19.02.2026 | 45,72 | 45,85 | 43,61 | 44,25 | -3,89% | 4.829.104,00 |
| 18.02.2026 | 46,92 | 47,20 | 44,68 | 46,04 | 0,88% | 4.736.763,00 |
| 17.02.2026 | 43,29 | 46,17 | 43,07 | 45,64 | 4,94% | 6.112.544,00 |
| 13.02.2026 | 44,21 | 44,87 | 43,00 | 43,49 | -1,47% | 4.748.884,00 |
| 12.02.2026 | 48,02 | 48,49 | 43,03 | 44,14 | -8,48% | 8.674.168,00 |
| 11.02.2026 | 51,07 | 51,84 | 47,17 | 48,23 | -4,02% | 8.035.075,00 |
| 10.02.2026 | 50,93 | 52,24 | 48,32 | 50,25 | -0,10% | 8.133.605,00 |
| 09.02.2026 | 50,01 | 50,88 | 47,57 | 50,30 | 1,00% | 6.911.887,00 |
| 06.02.2026 | 48,62 | 51,50 | 47,37 | 49,80 | 5,35% | 11.018.294,00 |
| 05.02.2026 | 50,62 | 52,24 | 47,04 | 47,27 | -8,52% | 11.739.750,00 |
| 04.02.2026 | 48,00 | 52,93 | 47,77 | 51,67 | 38,60% | 50.002.236,00 |
| 03.02.2026 | 36,34 | 38,08 | 35,94 | 37,28 | 2,22% | 11.415.398,00 |
| 02.02.2026 | 36,68 | 36,97 | 35,45 | 36,47 | -1,38% | 6.169.013,00 |
| 30.01.2026 | 37,87 | 38,90 | 36,56 | 36,98 | -3,32% | 4.660.223,00 |
| 29.01.2026 | 40,26 | 40,28 | 36,78 | 38,25 | -5,49% | 8.241.872,00 |
| 28.01.2026 | 40,70 | 41,77 | 39,93 | 40,47 | 1,35% | 5.027.712,00 |
| 27.01.2026 | 39,26 | 40,47 | 38,61 | 39,93 | 1,29% | 5.803.336,00 |
| 26.01.2026 | 38,80 | 40,36 | 38,59 | 39,42 | -0,10% | 5.680.736,00 |
| 23.01.2026 | 41,50 | 42,63 | 39,42 | 39,46 | -2,52% | 9.047.903,00 |
| 22.01.2026 | 36,94 | 41,15 | 36,90 | 40,48 | 12,54% | 13.882.017,00 |
| 21.01.2026 | 35,20 | 35,98 | 34,82 | 35,97 | 4,20% | 4.635.894,00 |
| 20.01.2026 | 35,74 | 36,13 | 33,65 | 34,52 | -0,52% | 8.558.958,00 |
| 19.01.2026 | 34,61 | 34,71 | 34,57 | 34,70 | -0,79% | - |
| 16.01.2026 | 35,35 | 35,79 | 34,70 | 34,98 | -1,07% | 4.888.644,00 |
| 15.01.2026 | 36,25 | 36,32 | 34,86 | 35,36 | -2,13% | 5.360.872,00 |
| 14.01.2026 | 36,44 | 37,45 | 35,96 | 36,13 | -0,66% | 3.953.609,00 |
| 13.01.2026 | 36,68 | 36,81 | 35,31 | 36,37 | -0,85% | 6.465.663,00 |
| 12.01.2026 | 35,00 | 37,65 | 34,95 | 36,68 | 4,15% | 8.444.381,00 |
| 09.01.2026 | 36,07 | 36,31 | 34,54 | 35,22 | -0,59% | 5.239.925,00 |
| 08.01.2026 | 34,26 | 36,24 | 34,12 | 35,43 | 2,13% | 7.271.319,00 |
| 07.01.2026 | 34,75 | 35,35 | 33,94 | 34,69 | -0,17% | 5.046.988,00 |
| 06.01.2026 | 34,21 | 35,55 | 34,19 | 34,75 | 2,21% | 5.572.594,00 |
| 05.01.2026 | 34,88 | 35,24 | 33,59 | 34,00 | 0,74% | 5.527.976,00 |
| 02.01.2026 | 32,25 | 34,76 | 32,25 | 33,75 | 5,30% | 6.742.722,00 |
| 31.12.2025 | 32,15 | 32,30 | 31,70 | 32,05 | -0,43% | 3.141.027,00 |
| 30.12.2025 | 33,21 | 33,25 | 32,17 | 32,19 | -2,84% | 3.767.230,00 |
| 29.12.2025 | 32,80 | 33,91 | 32,70 | 33,13 | 0,39% | 3.867.689,00 |
| 26.12.2025 | 32,86 | 33,15 | 32,49 | 33,00 | 0,46% | 2.481.924,00 |
| 24.12.2025 | 32,13 | 32,87 | 32,02 | 32,85 | 1,96% | 1.795.147,00 |
| 23.12.2025 | 33,28 | 33,40 | 31,56 | 32,22 | -3,82% | 4.558.504,00 |
| 22.12.2025 | 33,55 | 34,12 | 33,17 | 33,50 | 0,75% | 5.630.556,00 |
| 19.12.2025 | 32,97 | 33,49 | 32,48 | 33,25 | 0,88% | 6.121.593,00 |
| 18.12.2025 | 32,67 | 33,78 | 32,58 | 32,96 | 4,27% | 6.718.400,00 |
| 17.12.2025 | 31,94 | 33,10 | 31,56 | 31,61 | -0,78% | 5.402.345,00 |
| 16.12.2025 | 31,71 | 33,01 | 31,41 | 31,86 | 1,56% | 4.627.582,00 |
| 15.12.2025 | 32,24 | 32,25 | 31,13 | 31,37 | -2,52% | 5.387.468,00 |
| 12.12.2025 | 33,13 | 33,35 | 31,94 | 32,18 | -2,51% | 5.231.223,00 |
| 11.12.2025 | 32,70 | 33,32 | 32,10 | 33,01 | 0,67% | 5.579.399,00 |
| 10.12.2025 | 31,30 | 33,29 | 31,21 | 32,79 | 3,93% | 7.234.411,00 |
| 09.12.2025 | 31,00 | 32,60 | 30,93 | 31,55 | 0,99% | 6.736.395,00 |
| 08.12.2025 | 30,76 | 31,47 | 30,76 | 31,24 | -0,03% | 5.640.680,00 |
| 05.12.2025 | 30,79 | 32,71 | 30,35 | 31,25 | 1,59% | 10.605.975,00 |
| 04.12.2025 | 29,21 | 31,09 | 29,01 | 30,76 | 4,66% | 8.071.204,00 |
| 03.12.2025 | 29,35 | 29,60 | 28,70 | 29,39 | 0,93% | 5.261.601,00 |
| 02.12.2025 | 28,89 | 29,64 | 28,70 | 29,12 | 1,89% | 5.321.488,00 |
| 01.12.2025 | 28,30 | 29,43 | 28,13 | 28,58 | -0,94% | 6.983.790,00 |
| 28.11.2025 | 28,19 | 29,04 | 28,09 | 28,85 | 3,70% | 3.192.023,00 |
| 26.11.2025 | 27,86 | 28,32 | 27,63 | 27,82 | 0,40% | 5.820.159,00 |
| 25.11.2025 | 26,75 | 27,93 | 26,42 | 27,71 | 3,47% | 6.789.296,00 |
| 24.11.2025 | 26,85 | 27,08 | 26,49 | 26,78 | -0,56% | 5.134.820,00 |
| 21.11.2025 | 26,11 | 27,54 | 25,78 | 26,93 | 3,10% | 6.790.011,00 |
| 20.11.2025 | 27,21 | 28,18 | 26,08 | 26,12 | -2,86% | 6.164.963,00 |
| 19.11.2025 | 27,54 | 28,23 | 26,84 | 26,89 | -2,57% | 6.085.113,00 |
| 18.11.2025 | 27,24 | 28,26 | 27,19 | 27,60 | 0,25% | 5.828.472,00 |
| 17.11.2025 | 28,52 | 28,72 | 27,36 | 27,53 | -4,01% | 7.173.583,00 |
| 14.11.2025 | 28,27 | 29,83 | 28,14 | 28,68 | -0,80% | 9.020.791,00 |
| 13.11.2025 | 30,40 | 30,81 | 28,64 | 28,91 | -5,86% | 7.737.847,00 |
| 12.11.2025 | 31,13 | 31,97 | 30,42 | 30,71 | -0,42% | 6.645.681,00 |
| 11.11.2025 | 33,04 | 33,07 | 30,75 | 30,84 | -6,09% | 8.289.391,00 |
| 10.11.2025 | 30,91 | 33,29 | 30,43 | 32,84 | 8,67% | 11.422.263,00 |
| 07.11.2025 | 30,38 | 30,61 | 29,02 | 30,22 | -3,05% | 7.548.333,00 |
| 06.11.2025 | 32,36 | 32,80 | 30,60 | 31,17 | -3,20% | 6.820.130,00 |
| 05.11.2025 | 29,15 | 32,46 | 29,06 | 32,20 | 11,00% | 12.604.594,00 |
| 04.11.2025 | 29,18 | 30,50 | 28,86 | 29,01 | -1,69% | 11.747.070,00 |
| 03.11.2025 | 30,48 | 30,48 | 29,44 | 29,51 | -3,28% | 7.701.677,00 |
| 31.10.2025 | 30,13 | 31,10 | 30,00 | 30,51 | 1,26% | 8.568.456,00 |
| 30.10.2025 | 30,68 | 31,00 | 29,96 | 30,13 | -3,24% | 10.133.453,00 |
| 29.10.2025 | 31,70 | 33,44 | 30,81 | 31,14 | -15,15% | 26.459.469,00 |
| 28.10.2025 | 37,00 | 37,16 | 36,20 | 36,70 | -0,30% | 13.887.487,00 |
| 27.10.2025 | 37,01 | 37,55 | 36,23 | 36,81 | 1,60% | 6.076.389,00 |
| 24.10.2025 | 36,36 | 37,29 | 36,10 | 36,23 | 1,60% | 5.620.596,00 |
| 23.10.2025 | 35,32 | 35,87 | 34,77 | 35,66 | -1,17% | - |
| 22.10.2025 | 36,45 | 37,00 | 34,87 | 36,08 | -2,72% | 5.653.674,00 |
| 21.10.2025 | 37,87 | 38,05 | 36,84 | 37,09 | -1,30% | 4.130.634,00 |
| 20.10.2025 | 37,25 | 38,41 | 36,95 | 37,58 | 2,80% | 5.142.098,00 |
| 17.10.2025 | 37,06 | 37,06 | 36,06 | 36,56 | -2,67% | - |
| 16.10.2025 | 37,62 | 38,18 | 36,71 | 37,56 | 0,05% | 5.799.201,00 |
| 15.10.2025 | 37,44 | 39,55 | 37,05 | 37,54 | 3,02% | 8.496.807,00 |
| 14.10.2025 | 34,59 | 37,02 | 34,17 | 36,44 | 4,65% | 6.739.938,00 |
| 13.10.2025 | 34,85 | 35,85 | 34,57 | 34,82 | 1,60% | 5.662.286,00 |
| 10.10.2025 | 37,00 | 37,14 | 33,57 | 34,27 | -6,65% | 10.033.959,00 |
| 09.10.2025 | 36,20 | 39,22 | 36,17 | 36,71 | 1,89% | 9.935.330,00 |
| 08.10.2025 | 36,42 | 36,48 | 35,63 | 36,03 | -0,66% | 6.198.416,00 |
| 07.10.2025 | 37,57 | 37,90 | 36,15 | 36,27 | -2,40% | 5.645.048,00 |
| 06.10.2025 | 37,02 | 37,75 | 36,76 | 37,16 | 0,98% | 5.463.206,00 |