68,200$
-5,71%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.249.616,00 |
| 01.06.2026 | 65,96 | 66,16 | 61,91 | 63,74 | -6,76% | 8.523.869,00 |
| 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% | 6.655.977,00 |
| 27.05.2026 | 68,07 | 72,70 | 66,15 | 70,28 | 5,05% | 10.902.100,00 |
| 26.05.2026 | 66,54 | 68,90 | 63,67 | 66,90 | 4,48% | 11.424.230,00 |
| 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% | 17.685.704,00 |
| 20.05.2026 | 47,92 | 53,72 | 46,40 | 53,15 | 13,67% | 10.918.006,00 |
| 19.05.2026 | 48,65 | 49,35 | 44,92 | 46,76 | -5,90% | 8.492.600,00 |
| 18.05.2026 | 52,40 | 52,84 | 48,09 | 49,69 | -6,05% | 11.630.601,00 |
| 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% | 16.338.076,00 |
| 13.05.2026 | 38,50 | 42,90 | 37,65 | 42,00 | 12,06% | 11.444.954,00 |
| 12.05.2026 | 37,16 | 37,75 | 35,63 | 37,48 | -0,45% | 4.839.194,00 |
| 11.05.2026 | 36,58 | 39,41 | 36,54 | 37,65 | 3,29% | 6.495.799,00 |
| 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% | 4.707.389,00 |
| 06.05.2026 | 35,92 | 36,00 | 34,48 | 35,80 | -0,61% | 4.808.470,00 |
| 05.05.2026 | 33,10 | 36,36 | 32,84 | 36,02 | 10,69% | 8.488.561,00 |
| 04.05.2026 | 33,76 | 34,06 | 31,88 | 32,54 | -3,87% | 5.506.880,00 |
| 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% | 9.865.557,00 |
| 29.04.2026 | 34,02 | 34,20 | 29,90 | 31,19 | -9,07% | 17.245.220,00 |
| 28.04.2026 | 35,15 | 35,41 | 34,22 | 34,30 | -2,67% | 8.235.620,00 |
| 27.04.2026 | 35,57 | 36,38 | 34,42 | 35,24 | -1,48% | 4.375.348,00 |
| 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% | 7.610.459,00 |
| 22.04.2026 | 34,00 | 35,68 | 34,00 | 35,36 | 5,18% | 5.774.940,00 |
| 21.04.2026 | 34,18 | 36,05 | 33,46 | 33,62 | -0,77% | 7.136.325,00 |
| 20.04.2026 | 32,09 | 34,31 | 31,30 | 33,88 | 4,31% | 8.562.057,00 |
| 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% | 5.746.555,00 |
| 15.04.2026 | 32,48 | 33,87 | 31,77 | 32,18 | 0,56% | 9.141.793,00 |
| 14.04.2026 | 32,03 | 32,59 | 31,39 | 32,00 | 2,01% | 4.479.661,00 |
| 13.04.2026 | 31,71 | 32,20 | 31,09 | 31,37 | 0,59% | 4.833.775,00 |
| 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% | 6.549.177,00 |
| 08.04.2026 | 34,01 | 34,20 | 32,25 | 32,56 | 1,62% | 6.133.811,00 |
| 07.04.2026 | 33,24 | 33,43 | 31,08 | 32,04 | -4,76% | 8.405.034,00 |
| 06.04.2026 | 35,13 | 35,54 | 33,30 | 33,64 | -3,67% | 5.818.930,00 |
| 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% | 4.036.510,00 |
| 31.03.2026 | 36,05 | 37,99 | 35,96 | 37,81 | 6,09% | 4.655.406,00 |
| 30.03.2026 | 38,31 | 38,33 | 35,21 | 35,64 | -5,81% | 5.308.793,00 |
| 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% | 4.189.757,00 |
| 25.03.2026 | 41,25 | 42,69 | 39,91 | 42,53 | 3,81% | 4.767.598,00 |
| 24.03.2026 | 40,25 | 41,54 | 40,18 | 40,97 | 0,52% | 4.478.138,00 |
| 23.03.2026 | 44,70 | 44,85 | 40,71 | 40,76 | -7,59% | 5.774.042,00 |
| 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% | 4.730.180,00 |
| 18.03.2026 | 44,11 | 44,36 | 42,52 | 43,28 | -3,18% | 3.969.786,00 |
| 17.03.2026 | 46,11 | 46,40 | 43,91 | 44,70 | -2,59% | 4.520.505,00 |
| 16.03.2026 | 44,75 | 46,18 | 44,74 | 45,89 | 4,13% | 4.249.074,00 |
| 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 |
| 11.03.2026 | 43,16 | 44,64 | 42,93 | 43,34 | -0,57% | 3.524.345,00 |
| 10.03.2026 | 41,38 | 43,84 | 41,23 | 43,59 | 6,68% | 5.334.080,00 |
| 09.03.2026 | 39,55 | 41,15 | 38,43 | 40,86 | 1,57% | 6.455.211,00 |
| 06.03.2026 | 40,06 | 41,39 | 39,51 | 40,23 | -2,24% | 5.957.116,00 |
| 05.03.2026 | 42,09 | 42,67 | 40,45 | 41,15 | -3,54% | 5.769.566,00 |
| 04.03.2026 | 43,36 | 43,78 | 42,10 | 42,66 | -1,25% | 3.252.841,00 |
| 03.03.2026 | 42,93 | 43,46 | 41,78 | 43,20 | -3,38% | 3.577.322,00 |
| 02.03.2026 | 41,41 | 45,73 | 41,01 | 44,71 | 5,77% | 6.107.489,00 |
| 27.02.2026 | 44,93 | 45,16 | 41,13 | 42,27 | -7,65% | 6.835.772,00 |
| 26.02.2026 | 47,51 | 48,34 | 45,55 | 45,77 | -5,61% | 5.011.183,00 |
| 25.02.2026 | 50,28 | 50,83 | 48,44 | 48,49 | -2,51% | 5.944.399,00 |
| 24.02.2026 | 47,41 | 49,97 | 46,83 | 49,74 | 4,94% | 5.954.717,00 |
| 23.02.2026 | 46,00 | 47,45 | 45,27 | 47,40 | 1,80% | 4.417.635,00 |
| 20.02.2026 | 43,99 | 46,60 | 43,75 | 46,56 | 5,22% | 5.731.288,00 |
| 19.02.2026 | 45,72 | 45,85 | 43,61 | 44,25 | -3,89% | 4.829.104,00 |
| 18.02.2026 | 46,92 | 47,20 | 44,68 | 46,04 | 0,88% | 4.736.763,00 |
| 17.02.2026 | 43,29 | 46,17 | 43,07 | 45,64 | 4,94% | 6.112.544,00 |
| 13.02.2026 | 44,21 | 44,87 | 43,00 | 43,49 | -1,47% | 4.748.884,00 |
| 12.02.2026 | 48,02 | 48,49 | 43,03 | 44,14 | -8,48% | 8.674.168,00 |
| 11.02.2026 | 51,07 | 51,84 | 47,17 | 48,23 | -4,02% | 8.035.075,00 |
| 10.02.2026 | 50,93 | 52,24 | 48,32 | 50,25 | -0,10% | 8.133.605,00 |
| 09.02.2026 | 50,01 | 50,88 | 47,57 | 50,30 | 1,00% | 6.911.887,00 |
| 06.02.2026 | 48,62 | 51,50 | 47,37 | 49,80 | 5,35% | 11.018.294,00 |
| 05.02.2026 | 50,62 | 52,24 | 47,04 | 47,27 | -8,52% | 11.739.750,00 |
| 04.02.2026 | 48,00 | 52,93 | 47,77 | 51,67 | 38,60% | 50.002.236,00 |
| 03.02.2026 | 36,34 | 38,08 | 35,94 | 37,28 | 2,22% | 11.415.398,00 |
| 02.02.2026 | 36,68 | 36,97 | 35,45 | 36,47 | -1,38% | 6.169.013,00 |
| 30.01.2026 | 37,87 | 38,90 | 36,56 | 36,98 | -3,32% | 4.660.223,00 |
| 29.01.2026 | 40,26 | 40,28 | 36,78 | 38,25 | -5,49% | 8.241.872,00 |
| 28.01.2026 | 40,70 | 41,77 | 39,93 | 40,47 | 1,35% | 5.027.712,00 |
| 27.01.2026 | 39,26 | 40,47 | 38,61 | 39,93 | 1,29% | 5.803.336,00 |
| 26.01.2026 | 38,80 | 40,36 | 38,59 | 39,42 | -0,10% | 5.680.736,00 |
| 23.01.2026 | 41,50 | 42,63 | 39,42 | 39,46 | -2,52% | 9.047.903,00 |
| 22.01.2026 | 36,94 | 41,15 | 36,90 | 40,48 | 12,54% | 13.882.017,00 |
| 21.01.2026 | 35,20 | 35,98 | 34,82 | 35,97 | 4,20% | 4.635.894,00 |
| 20.01.2026 | 35,74 | 36,13 | 33,65 | 34,52 | -1,32% | 8.558.958,00 |
| 16.01.2026 | 35,35 | 35,79 | 34,70 | 34,98 | -1,07% | 4.888.644,00 |
| 15.01.2026 | 36,25 | 36,32 | 34,86 | 35,36 | -2,13% | 5.360.872,00 |
| 14.01.2026 | 36,44 | 37,45 | 35,96 | 36,13 | -0,66% | 3.977.994,00 |
| 13.01.2026 | 36,68 | 36,81 | 35,31 | 36,37 | -0,85% | 6.470.888,00 |
| 12.01.2026 | 35,00 | 37,65 | 34,95 | 36,68 | 4,15% | 8.476.910,00 |
| 09.01.2026 | 36,07 | 36,31 | 34,54 | 35,22 | -0,59% | 5.251.840,00 |