30,900$
-5,91%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 33,01 | 33,04 | 30,77 | 30,83 | -6,14% | 770.551,00 |
| 10.11.2025 | 30,91 | 33,29 | 30,43 | 32,84 | 8,67% | 11.422.263,00 |
| 07.11.2025 | 30,38 | 30,61 | 29,02 | 30,22 | -3,05% | 7.590.300,00 |
| 06.11.2025 | 32,36 | 32,80 | 30,60 | 31,17 | -3,20% | 6.820.130,00 |
| 05.11.2025 | 29,15 | 32,46 | 29,06 | 32,20 | 11,00% | 12.604.594,00 |
| 04.11.2025 | 29,18 | 30,50 | 28,86 | 29,01 | -1,69% | 11.747.070,00 |
| 03.11.2025 | 30,48 | 30,48 | 29,44 | 29,51 | -3,28% | 7.701.677,00 |
| 31.10.2025 | 30,13 | 31,10 | 30,00 | 30,51 | 1,26% | 8.568.456,00 |
| 30.10.2025 | 30,68 | 31,00 | 29,96 | 30,13 | -3,24% | 10.053.089,00 |
| 29.10.2025 | 31,70 | 33,44 | 30,81 | 31,14 | -15,15% | 26.296.079,00 |
| 28.10.2025 | 37,00 | 37,16 | 36,20 | 36,70 | -0,30% | 11.036.071,00 |
| 27.10.2025 | 37,01 | 37,55 | 36,23 | 36,81 | 1,60% | 5.858.458,00 |
| 24.10.2025 | 36,36 | 37,29 | 36,10 | 36,23 | 1,66% | 5.645.664,00 |
| 23.10.2025 | 35,21 | 35,95 | 34,69 | 35,64 | -1,22% | 5.536.684,00 |
| 22.10.2025 | 36,45 | 37,00 | 34,87 | 36,08 | -2,72% | 5.420.048,00 |
| 21.10.2025 | 37,87 | 38,05 | 36,84 | 37,09 | -1,30% | 4.103.276,00 |
| 20.10.2025 | 37,25 | 38,41 | 36,95 | 37,58 | 2,79% | 5.142.098,00 |
| 17.10.2025 | 37,11 | 37,19 | 36,04 | 36,56 | -2,66% | 5.645.424,00 |
| 16.10.2025 | 37,62 | 38,18 | 36,71 | 37,56 | 0,05% | 5.799.201,00 |
| 15.10.2025 | 37,44 | 39,55 | 37,05 | 37,54 | 3,02% | 8.466.659,00 |
| 14.10.2025 | 34,59 | 37,02 | 34,17 | 36,44 | 4,65% | 6.721.642,00 |
| 13.10.2025 | 34,85 | 35,85 | 34,57 | 34,82 | 1,60% | 5.624.044,00 |
| 10.10.2025 | 37,00 | 37,14 | 33,57 | 34,27 | -6,65% | 10.033.959,00 |
| 09.10.2025 | 36,20 | 39,22 | 36,17 | 36,71 | 1,89% | 9.896.325,00 |
| 08.10.2025 | 36,42 | 36,48 | 35,63 | 36,03 | -0,66% | 6.179.785,00 |
| 07.10.2025 | 37,57 | 37,90 | 36,15 | 36,27 | -2,40% | 5.636.043,00 |
| 06.10.2025 | 37,02 | 37,75 | 36,76 | 37,16 | 1,03% | 5.448.286,00 |
| 03.10.2025 | 37,82 | 38,68 | 36,66 | 36,78 | -2,54% | 582.222,00 |
| 02.10.2025 | 37,80 | 38,20 | 37,07 | 37,74 | 1,97% | 5.026.951,00 |
| 01.10.2025 | 35,94 | 37,39 | 35,88 | 37,01 | 4,58% | 6.567.646,00 |
| 30.09.2025 | 36,13 | 36,26 | 35,06 | 35,39 | -1,91% | 5.864.352,00 |
| 29.09.2025 | 36,76 | 36,91 | 35,88 | 36,08 | -1,15% | 6.848.805,00 |
| 26.09.2025 | 36,99 | 36,99 | 35,56 | 36,50 | -1,56% | 5.254.510,00 |
| 25.09.2025 | 37,10 | 37,16 | 36,11 | 37,08 | -2,40% | 6.351.533,00 |
| 24.09.2025 | 37,68 | 39,05 | 37,53 | 37,99 | 1,69% | 5.953.541,00 |
| 23.09.2025 | 41,28 | 41,28 | 37,28 | 37,36 | -7,75% | 8.981.300,00 |
| 22.09.2025 | 38,75 | 40,74 | 38,53 | 40,50 | 5,41% | 9.020.490,00 |
| 19.09.2025 | 38,42 | 39,02 | 37,52 | 38,42 | -0,05% | 41.411.881,00 |
| 18.09.2025 | 39,60 | 39,60 | 37,45 | 38,44 | -0,72% | 8.621.180,00 |
| 17.09.2025 | 39,12 | 40,86 | 38,12 | 38,72 | -0,69% | 8.121.445,00 |
| 16.09.2025 | 38,31 | 39,50 | 37,50 | 38,99 | 2,66% | 6.981.685,00 |
| 15.09.2025 | 37,86 | 38,62 | 37,00 | 37,98 | 0,93% | 6.694.711,00 |
| 12.09.2025 | 37,54 | 38,40 | 37,22 | 37,63 | 0,83% | 6.466.132,00 |
| 11.09.2025 | 37,25 | 39,09 | 37,11 | 37,32 | 0,54% | 6.648.604,00 |
| 10.09.2025 | 38,49 | 39,18 | 36,87 | 37,12 | -2,16% | 5.559.754,00 |
| 09.09.2025 | 38,92 | 39,47 | 36,88 | 37,94 | -2,24% | 9.337.342,00 |
| 08.09.2025 | 39,58 | 39,64 | 37,95 | 38,81 | -2,12% | 7.661.590,00 |
| 05.09.2025 | 37,30 | 39,85 | 37,30 | 39,65 | 8,57% | 10.718.088,00 |
| 04.09.2025 | 37,08 | 37,08 | 35,56 | 36,52 | -1,51% | 5.482.158,00 |
| 03.09.2025 | 37,04 | 38,02 | 37,04 | 37,08 | 0,27% | 4.351.472,00 |
| 02.09.2025 | 36,46 | 37,30 | 35,91 | 36,98 | -1,91% | 5.691.677,00 |
| 29.08.2025 | 37,60 | 38,70 | 37,19 | 37,70 | 0,32% | 4.036.785,00 |
| 28.08.2025 | 38,09 | 38,23 | 37,16 | 37,58 | 0,05% | 3.818.035,00 |
| 27.08.2025 | 37,65 | 38,42 | 37,40 | 37,56 | -1,05% | 4.497.676,00 |
| 26.08.2025 | 38,50 | 39,57 | 37,84 | 37,96 | -0,71% | 7.066.116,00 |
| 25.08.2025 | 37,60 | 38,48 | 37,25 | 38,23 | 0,13% | 5.351.404,00 |
| 22.08.2025 | 35,07 | 38,45 | 34,80 | 38,18 | 10,41% | 10.315.325,00 |
| 21.08.2025 | 35,75 | 36,09 | 34,04 | 34,58 | -3,08% | 6.350.348,00 |
| 20.08.2025 | 36,00 | 36,79 | 35,50 | 35,68 | -1,52% | 5.284.300,00 |
| 19.08.2025 | 35,74 | 36,96 | 35,40 | 36,23 | 1,29% | 8.783.416,00 |
| 18.08.2025 | 36,15 | 37,39 | 35,64 | 35,77 | 2,67% | 13.608.159,00 |
| 15.08.2025 | 32,21 | 37,07 | 32,21 | 34,84 | 8,13% | 20.906.430,00 |
| 14.08.2025 | 33,24 | 33,49 | 31,30 | 32,22 | -5,84% | 10.060.827,00 |
| 13.08.2025 | 33,25 | 34,77 | 32,86 | 34,22 | 1,97% | 6.951.812,00 |
| 12.08.2025 | 32,87 | 33,70 | 32,18 | 33,56 | 3,04% | 6.655.921,00 |
| 11.08.2025 | 33,44 | 34,30 | 32,35 | 32,57 | 0,40% | 7.751.362,00 |
| 08.08.2025 | 32,08 | 32,54 | 31,58 | 32,44 | 2,04% | 8.055.144,00 |
| 07.08.2025 | 31,13 | 32,18 | 30,65 | 31,79 | 5,58% | 10.403.036,00 |
| 06.08.2025 | 31,69 | 31,88 | 29,89 | 30,11 | -5,64% | 7.999.895,00 |
| 05.08.2025 | 31,76 | 32,36 | 31,25 | 31,91 | 0,69% | 4.577.110,00 |
| 04.08.2025 | 31,52 | 32,12 | 31,20 | 31,69 | 0,83% | 5.708.931,00 |
| 01.08.2025 | 32,45 | 32,93 | 31,13 | 31,43 | -2,87% | 7.597.195,00 |
| 31.07.2025 | 33,10 | 33,32 | 31,98 | 32,36 | -3,11% | 7.503.145,00 |
| 30.07.2025 | 33,41 | 34,30 | 32,86 | 33,40 | -0,24% | 7.698.944,00 |
| 29.07.2025 | 34,84 | 34,92 | 33,42 | 33,48 | -4,21% | 6.955.724,00 |
| 28.07.2025 | 35,79 | 35,95 | 34,52 | 34,95 | -1,30% | 6.534.632,00 |
| 25.07.2025 | 35,66 | 35,82 | 34,96 | 35,41 | -0,30% | 9.321.595,00 |
| 24.07.2025 | 36,65 | 37,27 | 35,03 | 35,52 | -2,65% | 10.654.078,00 |
| 23.07.2025 | 40,03 | 40,30 | 35,90 | 36,48 | -14,16% | 28.429.230,00 |
| 22.07.2025 | 40,17 | 43,25 | 39,97 | 42,50 | 7,16% | 16.651.417,00 |
| 21.07.2025 | 39,83 | 40,88 | 39,13 | 39,66 | 0,20% | 8.685.312,00 |
| 18.07.2025 | 39,09 | 39,89 | 38,66 | 39,58 | 2,17% | 6.584.390,00 |
| 17.07.2025 | 39,17 | 39,88 | 38,56 | 38,74 | -0,74% | 6.660.347,00 |
| 16.07.2025 | 40,58 | 40,67 | 38,82 | 39,03 | -3,03% | 6.603.885,00 |
| 15.07.2025 | 41,10 | 42,37 | 39,76 | 40,25 | -4,12% | 7.442.110,00 |
| 14.07.2025 | 41,99 | 43,24 | 41,46 | 41,98 | 0,30% | 5.647.900,00 |
| 11.07.2025 | 42,55 | 42,88 | 41,09 | 41,86 | -2,59% | 4.969.799,00 |
| 10.07.2025 | 42,93 | 43,65 | 42,46 | 42,97 | 0,28% | 4.855.673,00 |
| 09.07.2025 | 39,79 | 43,34 | 39,76 | 42,85 | 4,67% | 10.294.068,00 |
| 08.07.2025 | 40,42 | 41,61 | 39,21 | 40,94 | -3,58% | 9.623.884,00 |
| 07.07.2025 | 41,85 | 42,77 | 40,95 | 42,46 | -0,26% | 5.953.940,00 |
| 03.07.2025 | 41,56 | 43,89 | 41,52 | 42,57 | 3,91% | 7.032.143,00 |
| 02.07.2025 | 40,90 | 42,59 | 40,75 | 40,97 | 0,15% | 6.579.375,00 |
| 01.07.2025 | 39,81 | 42,85 | 38,56 | 40,91 | 3,18% | 12.178.884,00 |
| 30.06.2025 | 39,91 | 40,77 | 38,36 | 39,65 | -3,01% | 11.413.319,00 |
| 27.06.2025 | 42,48 | 42,88 | 39,38 | 40,88 | -4,93% | 12.193.412,00 |
| 26.06.2025 | 40,50 | 43,27 | 40,00 | 43,00 | 12,83% | 15.831.698,00 |
| 25.06.2025 | 38,30 | 38,76 | 36,60 | 38,11 | -0,70% | 9.377.845,00 |
| 24.06.2025 | 34,76 | 38,56 | 34,35 | 38,38 | 11,05% | 11.567.053,00 |
| 23.06.2025 | 35,84 | 36,21 | 34,46 | 34,56 | -3,60% | 7.623.487,00 |