36,940$
-0,11%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 36,46 | 37,30 | 35,91 | 36,98 | -1,91% | 5.709.315,00 |
| 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 |
| 20.06.2025 | 36,45 | 37,39 | 35,69 | 35,85 | -1,46% | 13.064.894,00 |
| 18.06.2025 | 34,82 | 36,74 | 34,72 | 36,38 | 4,18% | 14.579.549,00 |
| 17.06.2025 | 36,13 | 36,31 | 33,01 | 34,92 | -23,97% | 34.547.755,00 |
| 16.06.2025 | 46,50 | 46,62 | 44,36 | 45,93 | 0,72% | 5.300.321,00 |
| 13.06.2025 | 44,34 | 46,94 | 44,11 | 45,60 | 2,02% | 6.456.416,00 |
| 12.06.2025 | 45,55 | 45,84 | 44,02 | 44,70 | -1,29% | 3.725.600,00 |
| 11.06.2025 | 45,67 | 46,24 | 45,03 | 45,28 | 0,44% | 3.915.452,00 |
| 10.06.2025 | 44,84 | 46,40 | 43,95 | 45,08 | 4,21% | 6.032.961,00 |
| 09.06.2025 | 41,75 | 44,40 | 41,52 | 43,26 | 5,05% | 6.686.757,00 |
| 06.06.2025 | 41,68 | 41,96 | 41,01 | 41,18 | -0,29% | 6.994.651,00 |
| 05.06.2025 | 43,13 | 43,17 | 41,06 | 41,30 | -4,31% | 7.233.518,00 |
| 04.06.2025 | 44,07 | 44,14 | 42,80 | 43,16 | -1,35% | 4.133.893,00 |
| 03.06.2025 | 40,88 | 43,86 | 40,39 | 43,75 | 5,88% | 6.072.806,00 |
| 02.06.2025 | 41,39 | 41,72 | 40,34 | 41,32 | -0,17% | 4.999.508,00 |
| 30.05.2025 | 38,99 | 41,81 | 38,15 | 41,39 | 5,48% | 9.516.472,00 |
| 29.05.2025 | 39,46 | 39,90 | 38,60 | 39,24 | 0,72% | 6.353.201,00 |
| 28.05.2025 | 40,09 | 40,12 | 38,94 | 38,96 | -3,13% | 4.825.690,00 |
| 27.05.2025 | 40,15 | 40,80 | 39,50 | 40,22 | 1,46% | 6.150.738,00 |
| 23.05.2025 | 37,77 | 39,98 | 37,60 | 39,64 | 4,30% | 10.168.324,00 |
| 22.05.2025 | 37,80 | 40,50 | 37,59 | 38,01 | -19,63% | 30.710.282,00 |
| 21.05.2025 | 48,35 | 48,48 | 46,94 | 47,29 | -3,57% | 5.644.680,00 |
| 20.05.2025 | 48,78 | 50,53 | 48,67 | 49,04 | 0,53% | 4.356.554,00 |
| 19.05.2025 | 48,87 | 49,30 | 47,75 | 48,78 | -3,21% | 5.407.828,00 |
| 16.05.2025 | 49,95 | 51,88 | 49,10 | 50,40 | 1,36% | 6.249.593,00 |
| 15.05.2025 | 47,33 | 50,29 | 46,57 | 49,73 | 3,01% | 6.061.574,00 |
| 14.05.2025 | 45,60 | 48,73 | 45,49 | 48,27 | 5,79% | 8.087.064,00 |
| 13.05.2025 | 45,27 | 47,19 | 43,93 | 45,63 | -4,82% | 18.205.687,00 |
| 12.05.2025 | 54,17 | 54,43 | 47,24 | 47,94 | -5,58% | 14.657.671,00 |
| 09.05.2025 | 49,29 | 51,18 | 48,83 | 50,78 | 3,52% | 6.578.328,00 |
| 08.05.2025 | 43,96 | 50,48 | 43,77 | 49,05 | 12,17% | 10.271.931,00 |
| 07.05.2025 | 43,56 | 44,32 | 43,09 | 43,73 | -0,32% | 4.673.611,00 |
| 06.05.2025 | 44,77 | 45,98 | 43,78 | 43,87 | -1,24% | 5.813.999,00 |
| 05.05.2025 | 45,50 | 45,62 | 44,12 | 44,42 | -2,50% | 4.144.059,00 |
| 02.05.2025 | 44,78 | 46,23 | 44,65 | 45,56 | 2,27% | 4.097.361,00 |
| 01.05.2025 | 44,74 | 45,42 | 43,80 | 44,55 | -0,09% | 5.869.740,00 |
| 30.04.2025 | 46,27 | 46,80 | 44,21 | 44,59 | -6,54% | 5.633.196,00 |
| 29.04.2025 | 46,64 | 48,30 | 45,84 | 47,71 | 2,67% | 4.412.731,00 |
| 28.04.2025 | 46,84 | 47,57 | 45,91 | 46,47 | -0,77% | 3.668.274,00 |
| 25.04.2025 | 45,51 | 47,33 | 44,83 | 46,83 | 2,36% | 4.641.281,00 |
| 24.04.2025 | 45,43 | 46,67 | 45,36 | 45,75 | 1,51% | 8.111.021,00 |
| 23.04.2025 | 47,36 | 50,69 | 44,88 | 45,07 | -15,65% | 23.302.817,00 |
| 22.04.2025 | 52,22 | 54,72 | 51,95 | 53,43 | 3,51% | 5.144.785,00 |
| 21.04.2025 | 51,94 | 52,07 | 50,44 | 51,62 | -1,75% | 2.734.181,00 |
| 17.04.2025 | 50,15 | 52,68 | 49,40 | 52,54 | 1,53% | 3.144.911,00 |
| 16.04.2025 | 52,45 | 54,00 | 50,83 | 51,75 | -2,49% | 2.180.377,00 |
| 15.04.2025 | 54,46 | 55,41 | 52,42 | 53,07 | -2,71% | 2.505.084,00 |
| 14.04.2025 | 52,59 | 54,94 | 52,10 | 54,55 | 5,13% | 2.869.657,00 |
| 11.04.2025 | 49,36 | 52,08 | 47,93 | 51,89 | 4,70% | 4.266.220,00 |
| 10.04.2025 | 52,51 | 52,59 | 48,42 | 49,56 | -8,44% | 4.950.839,00 |
| 09.04.2025 | 48,50 | 55,12 | 47,48 | 54,13 | 9,31% | 7.721.718,00 |