63,925$
0,37%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 72,92 | 74,44 | 72,36 | 73,84 | 1,15% | 1.925.151,00 |
| 12.12.2024 | 73,62 | 74,42 | 72,75 | 73,00 | -1,66% | 1.991.691,00 |
| 11.12.2024 | 75,27 | 75,63 | 73,06 | 74,23 | -0,30% | 2.114.660,00 |
| 10.12.2024 | 75,39 | 76,06 | 74,16 | 74,45 | -2,54% | 2.672.110,00 |
| 09.12.2024 | 72,32 | 78,26 | 72,25 | 76,39 | 6,75% | 4.004.038,00 |
| 06.12.2024 | 71,91 | 72,78 | 70,63 | 71,56 | 1,73% | 2.419.654,00 |
| 05.12.2024 | 73,38 | 74,69 | 70,02 | 70,34 | -3,80% | 3.483.984,00 |
| 04.12.2024 | 72,94 | 73,59 | 71,85 | 73,12 | -0,19% | 2.260.597,00 |
| 03.12.2024 | 74,49 | 74,80 | 72,90 | 73,26 | -2,48% | 2.722.864,00 |
| 02.12.2024 | 72,32 | 75,57 | 71,59 | 75,12 | 5,28% | 3.823.330,00 |
| 29.11.2024 | 72,36 | 74,45 | 71,20 | 71,35 | -1,40% | 2.790.854,00 |
| 27.11.2024 | 71,72 | 72,93 | 71,00 | 72,36 | 2,64% | 3.892.788,00 |
| 26.11.2024 | 70,89 | 71,46 | 68,71 | 70,50 | -1,96% | 4.432.027,00 |
| 25.11.2024 | 68,25 | 72,56 | 67,61 | 71,91 | 8,48% | 9.287.456,00 |
| 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 |