29,471$
1,73%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 31,67 | 32,30 | 27,87 | 28,97 | -8,18% | 11.383.911,00 |
| 04.11.2026 | 32,31 | 34,30 | 31,35 | 31,55 | 3,71% | 17.125.984,00 |
| 03.11.2026 | 28,28 | 30,82 | 28,00 | 30,42 | 8,92% | 9.098.423,00 |
| 02.11.2026 | 26,27 | 28,88 | 26,27 | 27,93 | 8,89% | 8.894.494,00 |
| 30.10.2026 | 25,44 | 25,69 | 24,66 | 25,65 | -0,81% | 7.343.668,00 |
| 29.10.2026 | 24,94 | 25,90 | 24,18 | 25,86 | 3,48% | 10.135.945,00 |
| 28.10.2026 | 23,85 | 25,95 | 23,83 | 24,99 | -16,03% | 26.641.709,00 |
| 27.10.2026 | 30,83 | 31,84 | 29,27 | 29,76 | -1,98% | 16.483.902,00 |
| 26.10.2026 | 31,75 | 31,75 | 29,86 | 30,36 | -3,92% | 4.485.385,00 |
| 23.10.2026 | 30,90 | 32,02 | 30,88 | 31,60 | 0,80% | 3.649.208,00 |
| 22.10.2026 | 31,29 | 32,03 | 30,86 | 31,35 | -2,00% | 4.221.605,00 |
| 21.10.2026 | 32,71 | 32,92 | 31,62 | 31,99 | -0,74% | 3.268.454,00 |
| 20.10.2026 | 30,37 | 32,28 | 30,25 | 32,23 | 5,22% | 4.725.951,00 |
| 19.10.2026 | 30,88 | 30,94 | 29,79 | 30,63 | 0,03% | 3.487.803,00 |
| 16.10.2026 | 30,61 | 31,75 | 30,36 | 30,62 | -0,65% | 7.581.378,00 |
| 15.10.2026 | 28,63 | 30,85 | 28,59 | 30,82 | 5,01% | 5.403.537,00 |
| 14.10.2026 | 31,15 | 31,35 | 28,94 | 29,35 | -8,37% | 8.289.809,00 |
| 13.10.2026 | 31,04 | 32,35 | 30,80 | 32,03 | 1,71% | 4.764.464,00 |
| 12.10.2026 | 32,78 | 32,81 | 31,34 | 31,49 | -4,02% | 4.201.136,00 |
| 09.10.2026 | 33,04 | 33,36 | 31,96 | 32,81 | -0,30% | 3.751.298,00 |
| 08.10.2026 | 33,18 | 33,18 | 31,64 | 32,91 | -1,76% | 5.099.999,00 |
| 07.10.2026 | 32,53 | 33,51 | 32,49 | 33,50 | -1,21% | 3.472.850,00 |
| 06.10.2026 | 33,41 | 34,16 | 33,00 | 33,91 | 1,38% | 4.016.048,00 |
| 05.10.2026 | 33,23 | 33,56 | 31,98 | 33,45 | -0,06% | 3.747.441,00 |
| 02.10.2026 | 33,60 | 34,19 | 33,15 | 33,47 | 1,98% | 4.675.923,00 |
| 01.10.2026 | 32,59 | 33,24 | 31,58 | 32,82 | -0,52% | 5.085.690,00 |
| 30.09.2026 | 32,38 | 33,90 | 32,08 | 32,99 | 3,64% | 5.771.485,00 |
| 29.09.2026 | 31,25 | 32,01 | 30,54 | 31,83 | 2,98% | 5.716.220,00 |
| 28.09.2026 | 32,16 | 32,16 | 30,89 | 30,91 | -4,60% | 5.461.295,00 |
| 25.09.2026 | 33,02 | 33,22 | 32,35 | 32,40 | -1,28% | 4.155.024,00 |
| 24.09.2026 | 32,81 | 33,00 | 31,54 | 32,82 | -0,76% | 7.037.766,00 |
| 23.09.2026 | 34,55 | 34,71 | 32,73 | 33,07 | -3,92% | 5.559.465,00 |
| 22.09.2026 | 35,27 | 35,35 | 34,33 | 34,42 | -0,98% | 3.469.089,00 |
| 21.09.2026 | 34,64 | 34,99 | 33,56 | 34,76 | 0,35% | 5.344.172,00 |
| 18.09.2026 | 36,10 | 36,14 | 34,19 | 34,64 | -3,83% | 7.150.505,00 |
| 17.09.2026 | 36,11 | 36,75 | 35,70 | 36,02 | 1,29% | 3.913.574,00 |
| 16.09.2026 | 37,15 | 37,15 | 34,91 | 35,56 | -3,16% | 3.948.389,00 |
| 15.09.2026 | 36,91 | 37,24 | 35,88 | 36,72 | 0,16% | 3.065.904,00 |
| 14.09.2026 | 35,24 | 37,49 | 35,22 | 36,66 | 0,85% | 3.686.707,00 |
| 11.09.2026 | 36,99 | 37,74 | 36,31 | 36,35 | -1,38% | 3.113.975,00 |
| 10.09.2026 | 35,73 | 38,27 | 34,65 | 36,86 | 0,38% | 4.767.919,00 |
| 09.09.2026 | 38,91 | 39,54 | 36,30 | 36,72 | -5,43% | 5.244.145,00 |
| 08.09.2026 | 37,69 | 39,23 | 37,11 | 38,83 | 6,76% | 6.468.670,00 |
| 04.09.2026 | 36,23 | 36,49 | 35,64 | 36,37 | 0,17% | 2.639.894,00 |
| 03.09.2026 | 35,50 | 36,36 | 34,82 | 36,31 | 2,22% | 3.754.683,00 |
| 02.09.2026 | 35,48 | 36,10 | 34,45 | 35,52 | -0,06% | 5.251.392,00 |
| 01.09.2026 | 35,66 | 36,08 | 35,15 | 35,54 | -2,42% | 4.223.626,00 |
| 31.08.2026 | 36,83 | 37,22 | 35,98 | 36,42 | -2,23% | 3.920.648,00 |
| 28.08.2026 | 39,11 | 39,29 | 36,68 | 37,25 | -5,10% | 4.369.663,00 |
| 27.08.2026 | 39,00 | 39,39 | 37,82 | 39,25 | 2,17% | 4.177.662,00 |
| 26.08.2026 | 37,35 | 39,00 | 36,82 | 38,42 | 2,87% | 4.334.586,00 |
| 25.08.2026 | 37,75 | 38,05 | 36,77 | 37,35 | 0,44% | 4.096.205,00 |
| 24.08.2026 | 38,03 | 38,44 | 37,03 | 37,18 | -3,70% | 4.171.166,00 |
| 21.08.2026 | 38,82 | 39,82 | 37,61 | 38,61 | 0,63% | 3.891.634,00 |
| 20.08.2026 | 38,76 | 39,29 | 37,91 | 38,37 | -2,54% | 2.652.871,00 |
| 19.08.2026 | 38,31 | 39,38 | 37,87 | 39,37 | 4,76% | 3.588.407,00 |
| 18.08.2026 | 37,65 | 38,60 | 37,34 | 37,58 | -2,77% | 3.952.902,00 |
| 17.08.2026 | 40,14 | 40,34 | 38,45 | 38,65 | -4,52% | 3.665.985,00 |
| 14.08.2026 | 40,92 | 41,65 | 40,13 | 40,48 | -0,74% | 2.801.920,00 |
| 13.08.2026 | 40,55 | 41,12 | 39,95 | 40,78 | 0,02% | 2.959.493,00 |
| 12.08.2026 | 43,23 | 43,28 | 40,68 | 40,77 | -3,62% | 2.795.202,00 |
| 11.08.2026 | 41,45 | 42,45 | 41,24 | 42,30 | 3,37% | 2.663.135,00 |
| 10.08.2026 | 41,94 | 42,09 | 40,62 | 40,92 | -2,27% | 2.789.328,00 |
| 07.08.2026 | 41,15 | 42,50 | 40,23 | 41,87 | 5,55% | 5.400.678,00 |
| 06.08.2026 | 38,40 | 40,08 | 37,60 | 39,67 | 1,85% | 3.463.839,00 |
| 05.08.2026 | 40,25 | 41,28 | 38,81 | 38,95 | -6,75% | 5.916.396,00 |
| 04.08.2026 | 40,20 | 42,37 | 39,26 | 41,77 | 6,15% | 7.537.984,00 |
| 03.08.2026 | 37,54 | 39,42 | 37,13 | 39,35 | 4,82% | 4.302.599,00 |
| 31.07.2026 | 38,21 | 38,39 | 36,62 | 37,54 | 0,43% | 6.365.319,00 |
| 30.07.2026 | 35,76 | 37,46 | 35,24 | 37,38 | 6,59% | 5.841.065,00 |
| 29.07.2026 | 38,89 | 39,60 | 34,96 | 35,07 | -3,44% | 9.508.592,00 |
| 28.07.2026 | 36,70 | 37,90 | 35,39 | 36,32 | -4,45% | 8.623.948,00 |
| 27.07.2026 | 37,65 | 38,25 | 36,21 | 38,01 | 3,57% | 3.732.274,00 |
| 24.07.2026 | 38,93 | 38,93 | 36,58 | 36,70 | -5,63% | 3.913.412,00 |
| 23.07.2026 | 39,06 | 39,52 | 37,85 | 38,89 | -1,74% | 4.387.296,00 |
| 22.07.2026 | 39,40 | 40,82 | 39,40 | 39,58 | -0,90% | 2.806.333,00 |
| 21.07.2026 | 39,67 | 40,82 | 39,10 | 39,94 | 1,22% | 3.468.476,00 |
| 20.07.2026 | 41,45 | 41,55 | 39,24 | 39,46 | -5,08% | 3.986.110,00 |
| 17.07.2026 | 40,40 | 42,54 | 39,60 | 41,57 | 1,19% | 4.517.096,00 |
| 16.07.2026 | 42,67 | 43,23 | 40,91 | 41,08 | -6,74% | 3.911.887,00 |
| 15.07.2026 | 45,10 | 46,59 | 42,44 | 44,05 | -2,08% | 2.307.656,00 |
| 14.07.2026 | 44,42 | 45,60 | 44,00 | 44,99 | 4,47% | 3.329.043,00 |
| 13.07.2026 | 43,80 | 44,04 | 42,25 | 43,06 | -3,95% | 3.033.248,00 |
| 10.07.2026 | 44,89 | 46,50 | 44,52 | 44,83 | -0,13% | 2.941.104,00 |
| 09.07.2026 | 44,42 | 46,23 | 44,15 | 44,89 | 4,35% | 4.739.895,00 |
| 08.07.2026 | 41,52 | 43,11 | 40,93 | 43,02 | 0,07% | 4.582.088,00 |
| 07.07.2026 | 43,36 | 44,70 | 41,33 | 42,99 | -3,50% | 4.968.931,00 |
| 06.07.2026 | 42,89 | 46,15 | 41,76 | 44,55 | 3,44% | 5.562.056,00 |
| 02.07.2026 | 46,87 | 47,60 | 42,32 | 43,07 | -8,05% | 6.885.299,00 |
| 01.07.2026 | 47,47 | 50,53 | 46,60 | 46,84 | -4,87% | 7.692.705,00 |
| 30.06.2026 | 53,66 | 54,10 | 47,14 | 49,24 | 1,86% | 16.599.940,00 |
| 29.06.2026 | 47,97 | 48,96 | 45,43 | 48,34 | 1,60% | 5.696.199,00 |
| 26.06.2026 | 46,18 | 48,60 | 46,01 | 47,58 | 0,78% | 8.118.086,00 |
| 25.06.2026 | 48,44 | 48,91 | 44,45 | 47,21 | -1,28% | 6.683.313,00 |
| 24.06.2026 | 48,38 | 49,83 | 47,15 | 47,82 | 1,27% | 5.785.152,00 |
| 23.06.2026 | 49,72 | 50,90 | 46,72 | 47,22 | -9,90% | 6.293.490,00 |
| 22.06.2026 | 52,00 | 55,19 | 51,60 | 52,41 | -0,98% | 5.937.078,00 |
| 19.06.2026 | 52,60 | 53,24 | 52,41 | 52,93 | 1,24% | - |
| 18.06.2026 | 50,43 | 52,87 | 48,04 | 52,28 | 9,42% | 13.979.210,00 |
| 17.06.2026 | 50,79 | 51,50 | 47,67 | 47,78 | -4,93% | 6.860.508,00 |