49,000$
-0,10%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,32 | 49,91 | 48,90 | 49,21 | 0,32% | - |
| 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 |
| 03.02.2025 | 59,60 | 65,93 | 59,60 | 63,91 | 2,62% | 5.071.012,00 |
| 31.01.2025 | 63,09 | 65,08 | 61,75 | 62,28 | 0,37% | 3.539.902,00 |
| 30.01.2025 | 62,25 | 62,47 | 60,91 | 62,05 | 1,94% | 2.354.469,00 |
| 29.01.2025 | 63,50 | 64,03 | 60,67 | 60,87 | -2,20% | 3.568.522,00 |
| 28.01.2025 | 64,46 | 64,46 | 61,36 | 62,24 | -2,67% | 2.820.212,00 |
| 27.01.2025 | 63,27 | 65,10 | 62,88 | 63,95 | 0,93% | 3.330.897,00 |
| 24.01.2025 | 64,35 | 65,18 | 63,22 | 63,36 | -1,45% | 3.063.581,00 |
| 23.01.2025 | 60,70 | 64,65 | 58,85 | 64,29 | 5,41% | 6.018.981,00 |
| 22.01.2025 | 62,40 | 63,39 | 60,94 | 60,99 | -2,94% | 4.540.063,00 |
| 21.01.2025 | 63,42 | 63,79 | 61,71 | 62,84 | -1,33% | 4.916.090,00 |
| 17.01.2025 | 63,90 | 64,93 | 63,24 | 63,69 | 0,35% | 3.130.415,00 |
| 16.01.2025 | 63,70 | 64,85 | 62,80 | 63,47 | -3,58% | 4.226.042,00 |
| 15.01.2025 | 68,51 | 68,64 | 65,78 | 65,83 | 0,58% | 2.670.053,00 |
| 14.01.2025 | 67,86 | 68,49 | 65,14 | 65,45 | -2,12% | 3.298.639,00 |
| 13.01.2025 | 65,80 | 67,07 | 64,08 | 66,87 | 0,19% | 3.138.094,00 |
| 10.01.2025 | 68,99 | 69,00 | 66,64 | 66,74 | -4,19% | 2.865.588,00 |
| 08.01.2025 | 71,63 | 72,37 | 69,30 | 69,66 | -5,24% | 2.818.681,00 |
| 07.01.2025 | 73,00 | 76,90 | 72,48 | 73,51 | 2,98% | 4.257.849,00 |
| 06.01.2025 | 74,52 | 76,15 | 71,14 | 71,38 | -1,07% | 3.244.619,00 |
| 03.01.2025 | 71,85 | 72,86 | 70,87 | 72,15 | 1,11% | 1.957.955,00 |
| 02.01.2025 | 70,19 | 73,01 | 69,93 | 71,36 | 3,90% | 2.976.342,00 |
| 31.12.2024 | 70,85 | 71,16 | 68,46 | 68,68 | -2,15% | 2.964.477,00 |
| 30.12.2024 | 70,80 | 71,01 | 67,71 | 70,19 | -2,69% | 3.350.401,00 |
| 27.12.2024 | 72,29 | 73,50 | 70,61 | 72,13 | -1,21% | 1.585.686,00 |
| 26.12.2024 | 72,43 | 74,24 | 71,80 | 73,01 | -0,37% | 1.557.193,00 |
| 24.12.2024 | 73,00 | 74,21 | 71,70 | 73,28 | 0,38% | 1.166.530,00 |
| 23.12.2024 | 71,27 | 73,14 | 70,57 | 73,00 | 2,17% | 2.556.055,00 |
| 20.12.2024 | 66,43 | 71,88 | 65,80 | 71,45 | 8,59% | 6.564.742,00 |
| 19.12.2024 | 68,19 | 69,00 | 65,10 | 65,80 | -4,36% | 4.114.293,00 |
| 18.12.2024 | 72,96 | 76,01 | 68,33 | 68,80 | -6,27% | 3.905.894,00 |
| 17.12.2024 | 72,11 | 75,05 | 71,48 | 73,40 | 2,49% | 3.738.018,00 |
| 16.12.2024 | 72,96 | 74,76 | 71,08 | 71,62 | -3,01% | 2.992.582,00 |