38,604$
2,83%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 37,63 | 39,36 | 37,25 | 38,62 | 2,87% | - |
| 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 |
| 16.06.2026 | 52,42 | 54,00 | 50,17 | 50,26 | -4,07% | 6.465.949,00 |
| 15.06.2026 | 56,62 | 56,62 | 50,67 | 52,40 | -4,02% | 6.581.564,00 |
| 12.06.2026 | 55,81 | 56,10 | 52,57 | 54,59 | -0,62% | 5.045.119,00 |
| 11.06.2026 | 51,74 | 55,06 | 51,02 | 54,93 | 8,62% | 4.609.550,00 |
| 10.06.2026 | 52,16 | 53,32 | 50,54 | 50,57 | -5,49% | 6.514.638,00 |
| 09.06.2026 | 57,12 | 57,91 | 48,46 | 53,51 | -5,92% | 13.064.757,00 |
| 08.06.2026 | 60,00 | 60,00 | 56,22 | 56,88 | 1,44% | 5.052.750,00 |
| 05.06.2026 | 66,55 | 66,61 | 56,00 | 56,07 | -18,01% | 10.448.779,00 |
| 04.06.2026 | 66,95 | 69,94 | 65,85 | 68,39 | -0,91% | 4.459.996,00 |
| 03.06.2026 | 71,29 | 72,80 | 67,74 | 69,02 | -4,58% | 4.896.601,00 |
| 02.06.2026 | 63,59 | 72,80 | 62,92 | 72,33 | 13,48% | 8.360.053,00 |
| 01.06.2026 | 65,96 | 66,16 | 61,91 | 63,74 | -6,76% | 8.697.945,00 |
| 29.05.2026 | 72,50 | 73,74 | 67,27 | 68,36 | -1,64% | 9.035.339,00 |
| 28.05.2026 | 69,73 | 72,47 | 68,18 | 69,50 | -1,11% | 6.728.216,00 |
| 27.05.2026 | 68,07 | 72,70 | 66,15 | 70,28 | 5,05% | 11.347.400,00 |
| 26.05.2026 | 66,54 | 68,90 | 63,67 | 66,90 | 4,48% | 11.652.952,00 |
| 22.05.2026 | 62,39 | 64,94 | 60,26 | 64,03 | 2,71% | 10.996.350,00 |
| 21.05.2026 | 52,87 | 63,28 | 52,86 | 62,34 | 17,29% | 18.305.641,00 |
| 20.05.2026 | 47,92 | 53,72 | 46,40 | 53,15 | 13,67% | 11.276.114,00 |
| 19.05.2026 | 48,65 | 49,35 | 44,92 | 46,76 | -5,90% | 8.539.517,00 |
| 18.05.2026 | 52,40 | 52,84 | 48,09 | 49,69 | -6,05% | 11.950.209,00 |
| 15.05.2026 | 46,46 | 53,89 | 45,49 | 52,89 | 10,16% | 20.331.229,00 |
| 14.05.2026 | 41,81 | 49,41 | 40,00 | 48,01 | 14,31% | 16.397.804,00 |
| 13.05.2026 | 38,50 | 42,90 | 37,65 | 42,00 | 12,06% | 11.512.757,00 |
| 12.05.2026 | 37,16 | 37,75 | 35,63 | 37,48 | -0,45% | 5.001.955,00 |
| 11.05.2026 | 36,58 | 39,41 | 36,54 | 37,65 | 3,29% | 6.512.638,00 |
| 08.05.2026 | 35,89 | 37,06 | 35,21 | 36,45 | 2,76% | 3.710.949,00 |
| 07.05.2026 | 36,12 | 37,28 | 34,77 | 35,47 | -0,92% | 4.724.456,00 |
| 06.05.2026 | 35,92 | 36,00 | 34,48 | 35,80 | -0,61% | 4.826.260,00 |
| 05.05.2026 | 33,10 | 36,36 | 32,84 | 36,02 | 10,69% | 8.529.042,00 |
| 04.05.2026 | 33,76 | 34,06 | 31,88 | 32,54 | -3,87% | 5.523.982,00 |
| 01.05.2026 | 33,24 | 34,34 | 32,74 | 33,85 | 2,70% | 5.870.290,00 |
| 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 |