59,040$
1,78%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 58,20 | 59,88 | 57,63 | 58,01 | -0,80% | 2.601.658,00 |
| 12.03.2025 | 61,78 | 61,78 | 57,86 | 58,48 | -3,86% | 3.638.800,00 |
| 11.03.2025 | 63,32 | 64,27 | 59,71 | 60,83 | -3,93% | 3.742.132,00 |
| 10.03.2025 | 61,52 | 66,70 | 61,23 | 63,32 | 2,74% | 6.324.346,00 |
| 07.03.2025 | 58,53 | 63,66 | 58,24 | 61,63 | 4,96% | 6.453.179,00 |
| 06.03.2025 | 57,40 | 59,69 | 56,94 | 58,72 | 0,12% | 2.996.644,00 |
| 05.03.2025 | 58,27 | 59,09 | 56,24 | 58,65 | 1,37% | 3.715.209,00 |
| 04.03.2025 | 52,21 | 59,11 | 51,63 | 57,86 | 9,44% | 7.470.145,00 |
| 03.03.2025 | 56,23 | 56,56 | 52,66 | 52,87 | -7,78% | 6.993.957,00 |
| 28.02.2025 | 60,50 | 60,57 | 56,83 | 57,33 | -6,31% | 18.717.653,00 |
| 27.02.2025 | 63,17 | 63,24 | 60,84 | 61,19 | -3,96% | 4.356.033,00 |
| 26.02.2025 | 66,02 | 67,03 | 63,62 | 63,71 | -1,73% | 3.919.870,00 |
| 25.02.2025 | 65,96 | 67,20 | 64,71 | 64,83 | -1,89% | 4.232.374,00 |
| 24.02.2025 | 65,34 | 66,74 | 64,00 | 66,08 | 1,90% | 3.432.280,00 |
| 21.02.2025 | 66,58 | 66,59 | 62,95 | 64,85 | -1,99% | 3.198.503,00 |
| 20.02.2025 | 66,53 | 66,89 | 64,44 | 66,17 | -0,29% | 2.655.060,00 |
| 19.02.2025 | 68,15 | 70,78 | 66,28 | 66,36 | 1,05% | 5.092.591,00 |
| 18.02.2025 | 64,20 | 66,58 | 62,00 | 65,67 | 2,71% | 4.563.352,00 |
| 14.02.2025 | 63,34 | 64,20 | 62,40 | 63,94 | 2,16% | 2.402.290,00 |
| 13.02.2025 | 61,38 | 63,34 | 60,86 | 62,59 | 2,41% | 2.915.255,00 |
| 12.02.2025 | 61,00 | 62,29 | 60,26 | 61,12 | -2,33% | 4.502.150,00 |
| 11.02.2025 | 62,94 | 65,42 | 62,32 | 62,58 | -0,75% | 3.694.743,00 |
| 10.02.2025 | 64,00 | 64,25 | 61,70 | 63,05 | -0,76% | 3.878.303,00 |
| 07.02.2025 | 66,20 | 66,44 | 62,32 | 63,53 | -4,48% | 4.131.776,00 |
| 06.02.2025 | 66,16 | 68,77 | 64,74 | 66,51 | 1,91% | 4.641.221,00 |
| 05.02.2025 | 68,50 | 69,40 | 64,02 | 65,27 | -1,49% | 8.262.304,00 |
| 04.02.2025 | 65,33 | 67,49 | 64,80 | 66,25 | 3,66% | 6.222.036,00 |
| 03.02.2025 | 59,60 | 65,93 | 59,60 | 63,91 | 2,62% | 5.040.888,00 |
| 31.01.2025 | 63,09 | 65,08 | 61,75 | 62,28 | 0,37% | 3.539.902,00 |
| 30.01.2025 | 62,25 | 62,47 | 60,91 | 62,05 | 1,94% | 2.318.244,00 |
| 29.01.2025 | 63,50 | 64,03 | 60,67 | 60,87 | -2,20% | 3.423.466,00 |
| 28.01.2025 | 64,46 | 64,46 | 61,36 | 62,24 | -2,67% | 2.761.794,00 |
| 27.01.2025 | 63,27 | 65,10 | 62,88 | 63,95 | 0,93% | 3.161.764,00 |
| 24.01.2025 | 64,35 | 65,18 | 63,22 | 63,36 | -1,45% | 3.063.581,00 |
| 23.01.2025 | 60,70 | 64,65 | 58,85 | 64,29 | 5,41% | 5.999.477,00 |
| 22.01.2025 | 62,40 | 63,39 | 60,94 | 60,99 | -2,94% | 4.529.940,00 |
| 21.01.2025 | 63,42 | 63,79 | 61,71 | 62,84 | -1,33% | 4.904.960,00 |
| 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% | 4.211.098,00 |
| 15.01.2025 | 68,51 | 68,64 | 65,78 | 65,83 | 0,58% | 2.659.829,00 |
| 14.01.2025 | 67,86 | 68,49 | 65,14 | 65,45 | -2,12% | 3.294.694,00 |
| 13.01.2025 | 65,80 | 67,07 | 64,08 | 66,87 | 0,19% | 3.125.323,00 |
| 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% | 4.192.236,00 |
| 06.01.2025 | 74,52 | 76,15 | 71,14 | 71,38 | -1,07% | 3.222.262,00 |
| 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% | 2.970.310,00 |
| 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% | 3.342.743,00 |
| 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% | 1.545.679,00 |
| 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% | 2.541.277,00 |
| 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% | 4.104.923,00 |
| 18.12.2024 | 72,96 | 76,01 | 68,33 | 68,80 | -6,27% | 3.841.988,00 |
| 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% | 2.931.460,00 |
| 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% | 1.984.485,00 |
| 11.12.2024 | 75,27 | 75,63 | 73,06 | 74,23 | -0,30% | 2.109.970,00 |
| 10.12.2024 | 75,39 | 76,06 | 74,16 | 74,45 | -2,54% | 2.649.571,00 |
| 09.12.2024 | 72,32 | 78,26 | 72,25 | 76,39 | 6,75% | 3.996.989,00 |
| 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% | 3.433.064,00 |
| 04.12.2024 | 72,94 | 73,59 | 71,85 | 73,12 | -0,19% | 2.158.663,00 |
| 03.12.2024 | 74,49 | 74,80 | 72,90 | 73,26 | -2,48% | 2.707.551,00 |
| 02.12.2024 | 72,32 | 75,57 | 71,59 | 75,12 | 5,28% | 3.771.916,00 |
| 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% | 4.412.583,00 |
| 25.11.2024 | 68,25 | 72,56 | 67,61 | 71,91 | 8,48% | 9.229.143,00 |
| 22.11.2024 | 63,20 | 66,93 | 62,36 | 66,29 | 4,31% | 4.867.170,00 |
| 21.11.2024 | 63,43 | 65,55 | 62,74 | 63,55 | 0,27% | 512.857,00 |
| 20.11.2024 | 60,58 | 63,47 | 59,71 | 63,38 | 3,29% | 3.928.920,00 |
| 19.11.2024 | 61,65 | 62,23 | 60,38 | 61,36 | -1,67% | 4.238.345,00 |
| 18.11.2024 | 59,28 | 62,73 | 58,33 | 62,40 | 4,84% | 7.240.090,00 |
| 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% | 9.505.138,00 |
| 13.11.2024 | 60,00 | 61,06 | 59,12 | 60,39 | 0,50% | 6.736.507,00 |
| 12.11.2024 | 62,76 | 63,19 | 59,37 | 60,09 | -5,61% | 8.505.175,00 |
| 11.11.2024 | 66,24 | 66,35 | 62,50 | 63,66 | -4,84% | 9.222.093,00 |
| 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% | 9.164.834,00 |
| 06.11.2024 | 77,18 | 77,80 | 71,38 | 74,81 | -16,82% | 15.210.484,00 |
| 05.11.2024 | 85,23 | 89,95 | 84,64 | 89,94 | 2,84% | 3.745.157,00 |
| 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% | 2.751.323,00 |
| 30.10.2024 | 81,69 | 84,30 | 80,92 | 82,47 | -0,75% | 2.684.945,00 |
| 29.10.2024 | 84,00 | 84,71 | 82,04 | 83,09 | -1,88% | 3.348.460,00 |
| 28.10.2024 | 84,06 | 86,63 | 83,55 | 84,68 | 1,01% | 4.332.585,00 |
| 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% | 6.405.050,00 |
| 23.10.2024 | 76,85 | 81,27 | 76,68 | 78,47 | -14,92% | 19.679.916,00 |
| 22.10.2024 | 91,00 | 92,62 | 89,78 | 92,23 | 2,00% | 5.713.848,00 |
| 21.10.2024 | 90,91 | 91,90 | 88,91 | 90,42 | -1,33% | 3.332.787,00 |
| 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% | 2.494.140,00 |