32,954$
5,66%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 31,65 | 33,98 | 31,18 | 32,96 | 5,67% | 9.936.397,00 |
| 29.04.2026 | 34,02 | 34,20 | 29,90 | 31,19 | -9,07% | 17.278.976,00 |
| 28.04.2026 | 35,15 | 35,41 | 34,22 | 34,30 | -2,67% | 9.706.833,00 |
| 27.04.2026 | 35,57 | 36,38 | 34,42 | 35,24 | -1,48% | 4.406.626,00 |
| 24.04.2026 | 36,78 | 36,94 | 35,06 | 35,77 | -1,08% | 5.217.590,00 |
| 23.04.2026 | 35,57 | 36,50 | 34,61 | 36,16 | 2,26% | 7.628.697,00 |
| 22.04.2026 | 34,00 | 35,68 | 34,00 | 35,36 | 5,18% | 5.801.946,00 |
| 21.04.2026 | 34,18 | 36,05 | 33,46 | 33,62 | -0,77% | 7.178.811,00 |
| 20.04.2026 | 32,09 | 34,31 | 31,30 | 33,88 | 4,31% | 9.055.589,00 |
| 17.04.2026 | 32,61 | 33,37 | 32,18 | 32,48 | 1,63% | 7.974.488,00 |
| 16.04.2026 | 32,89 | 33,20 | 31,14 | 31,96 | -0,68% | 5.782.356,00 |
| 15.04.2026 | 32,48 | 33,87 | 31,77 | 32,18 | 0,56% | 9.179.839,00 |
| 14.04.2026 | 32,03 | 32,59 | 31,39 | 32,00 | 2,01% | 5.045.263,00 |
| 13.04.2026 | 31,71 | 32,20 | 31,09 | 31,37 | 0,59% | 4.870.839,00 |
| 10.04.2026 | 31,39 | 31,88 | 30,90 | 31,19 | -0,24% | 5.660.148,00 |
| 09.04.2026 | 32,28 | 32,63 | 30,87 | 31,26 | -3,99% | 6.562.832,00 |
| 08.04.2026 | 34,01 | 34,20 | 32,25 | 32,56 | 1,62% | 6.154.631,00 |
| 07.04.2026 | 33,24 | 33,43 | 31,08 | 32,04 | -4,76% | 8.540.579,00 |
| 06.04.2026 | 35,13 | 35,54 | 33,30 | 33,64 | -3,67% | 5.857.508,00 |
| 02.04.2026 | 36,89 | 38,45 | 34,86 | 34,92 | -8,78% | 6.442.021,00 |
| 01.04.2026 | 38,23 | 38,80 | 37,71 | 38,28 | 1,24% | 4.044.310,00 |
| 31.03.2026 | 36,05 | 37,99 | 35,96 | 37,81 | 6,09% | 4.668.631,00 |
| 30.03.2026 | 38,31 | 38,33 | 35,21 | 35,64 | -5,81% | 5.347.081,00 |
| 27.03.2026 | 39,35 | 39,35 | 37,07 | 37,84 | -5,82% | 6.476.382,00 |
| 26.03.2026 | 41,43 | 42,50 | 39,98 | 40,18 | -5,53% | 4.239.102,00 |
| 25.03.2026 | 41,25 | 42,69 | 39,91 | 42,53 | 3,81% | 4.790.522,00 |
| 24.03.2026 | 40,25 | 41,54 | 40,18 | 40,97 | 0,52% | 4.507.006,00 |
| 23.03.2026 | 44,70 | 44,85 | 40,71 | 40,76 | -7,59% | 5.869.886,00 |
| 20.03.2026 | 44,56 | 46,87 | 43,43 | 44,11 | -1,19% | 6.996.869,00 |
| 19.03.2026 | 42,12 | 44,88 | 41,67 | 44,64 | 3,14% | 4.762.088,00 |
| 18.03.2026 | 44,11 | 44,36 | 42,52 | 43,28 | -3,18% | 4.215.228,00 |
| 17.03.2026 | 46,11 | 46,40 | 43,91 | 44,70 | -2,59% | 4.528.415,00 |
| 16.03.2026 | 44,75 | 46,18 | 44,74 | 45,89 | 4,13% | 4.249.073,00 |
| 13.03.2026 | 43,47 | 45,53 | 43,10 | 44,07 | 3,45% | 4.072.139,00 |
| 12.03.2026 | 42,76 | 42,76 | 41,57 | 42,60 | -1,71% | 3.702.740,00 |
| 11.03.2026 | 43,16 | 44,64 | 42,93 | 43,34 | -0,57% | 3.524.345,00 |
| 10.03.2026 | 41,38 | 43,84 | 41,23 | 43,59 | 6,68% | 5.334.080,00 |
| 09.03.2026 | 39,55 | 41,15 | 38,43 | 40,86 | 1,57% | 6.455.211,00 |
| 06.03.2026 | 40,06 | 41,39 | 39,51 | 40,23 | -2,24% | 5.957.116,00 |
| 05.03.2026 | 42,09 | 42,67 | 40,45 | 41,15 | -3,54% | 5.769.566,00 |
| 04.03.2026 | 43,36 | 43,78 | 42,10 | 42,66 | -1,25% | 3.252.841,00 |
| 03.03.2026 | 42,93 | 43,46 | 41,78 | 43,20 | -3,38% | 3.577.322,00 |
| 02.03.2026 | 41,41 | 45,73 | 41,01 | 44,71 | 5,77% | 6.107.489,00 |
| 27.02.2026 | 44,93 | 45,16 | 41,13 | 42,27 | -7,65% | 6.835.772,00 |
| 26.02.2026 | 47,51 | 48,34 | 45,55 | 45,77 | -5,61% | 5.011.183,00 |
| 25.02.2026 | 50,28 | 50,83 | 48,44 | 48,49 | -2,51% | 5.944.399,00 |
| 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 |