16,690$
3,15%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 16,36 | 16,78 | 15,11 | 16,69 | 3,25% | 2.865.483,00 |
| 31.03.2025 | 15,19 | 16,33 | 14,55 | 16,16 | 1,96% | 3.640.345,00 |
| 28.03.2025 | 15,61 | 15,92 | 15,09 | 15,85 | -0,50% | 2.246.474,00 |
| 27.03.2025 | 15,95 | 16,33 | 15,68 | 15,93 | -1,06% | 1.375.190,00 |
| 26.03.2025 | 17,11 | 17,57 | 15,55 | 16,10 | -6,88% | 3.568.061,00 |
| 25.03.2025 | 17,32 | 17,83 | 16,80 | 17,29 | 0,52% | 2.105.040,00 |
| 24.03.2025 | 17,38 | 17,97 | 17,06 | 17,20 | 1,00% | 1.977.898,00 |
| 21.03.2025 | 16,72 | 17,17 | 16,49 | 17,03 | -0,53% | 2.660.484,00 |
| 20.03.2025 | 16,72 | 17,73 | 16,46 | 17,12 | 0,82% | 1.815.027,00 |
| 19.03.2025 | 16,57 | 17,30 | 16,55 | 16,98 | 0,59% | 1.175.693,00 |
| 18.03.2025 | 17,22 | 17,26 | 16,36 | 16,88 | -2,88% | 1.978.224,00 |
| 17.03.2025 | 16,27 | 17,89 | 16,06 | 17,38 | 7,82% | 2.023.733,00 |
| 14.03.2025 | 15,55 | 16,18 | 15,51 | 16,12 | 7,04% | 1.807.952,00 |
| 13.03.2025 | 15,69 | 16,56 | 14,75 | 15,06 | -4,74% | 2.410.055,00 |
| 12.03.2025 | 16,16 | 16,31 | 15,29 | 15,81 | -1,50% | 2.481.344,00 |
| 11.03.2025 | 16,77 | 16,99 | 15,50 | 16,05 | -3,37% | 2.297.631,00 |
| 10.03.2025 | 16,50 | 17,95 | 16,31 | 16,61 | -1,42% | 3.934.831,00 |
| 07.03.2025 | 16,27 | 17,58 | 16,25 | 16,85 | 5,18% | 4.158.665,00 |
| 06.03.2025 | 15,02 | 16,43 | 14,80 | 16,02 | 2,76% | 3.034.868,00 |
| 05.03.2025 | 15,13 | 15,64 | 14,36 | 15,59 | 5,12% | 2.697.744,00 |
| 04.03.2025 | 13,69 | 15,25 | 13,36 | 14,83 | 4,99% | 3.487.717,00 |
| 03.03.2025 | 15,83 | 15,97 | 13,95 | 14,13 | -14,34% | 5.053.230,00 |
| 28.02.2025 | 17,42 | 17,57 | 15,93 | 16,49 | -7,83% | 3.545.933,00 |
| 27.02.2025 | 18,11 | 19,21 | 17,68 | 17,89 | -3,51% | 3.876.352,00 |
| 26.02.2025 | 19,29 | 20,13 | 18,47 | 18,54 | -0,96% | 3.855.077,00 |
| 25.02.2025 | 18,39 | 19,20 | 18,00 | 18,72 | 1,41% | 3.946.353,00 |
| 24.02.2025 | 17,61 | 19,08 | 17,34 | 18,46 | 4,77% | 4.032.226,00 |
| 21.02.2025 | 18,33 | 19,37 | 17,01 | 17,62 | -3,13% | 5.094.879,00 |
| 20.02.2025 | 19,33 | 19,58 | 17,13 | 18,19 | -7,34% | 9.036.310,00 |
| 19.02.2025 | 22,77 | 23,77 | 19,50 | 19,63 | 15,95% | 30.642.282,00 |
| 18.02.2025 | 16,50 | 17,19 | 16,07 | 16,93 | 3,48% | 7.321.309,00 |
| 14.02.2025 | 15,07 | 16,43 | 14,90 | 16,36 | 10,17% | 3.988.337,00 |
| 13.02.2025 | 13,47 | 15,13 | 13,33 | 14,85 | 11,74% | 4.467.834,00 |
| 12.02.2025 | 13,06 | 13,66 | 12,95 | 13,29 | -0,60% | 2.843.282,00 |
| 11.02.2025 | 14,00 | 14,09 | 13,30 | 13,37 | -5,98% | 2.575.874,00 |
| 10.02.2025 | 14,60 | 14,63 | 14,07 | 14,22 | -0,49% | 1.867.956,00 |
| 07.02.2025 | 14,67 | 14,73 | 13,96 | 14,29 | -3,18% | 2.187.554,00 |
| 06.02.2025 | 14,58 | 15,02 | 14,25 | 14,76 | 2,93% | 2.872.285,00 |
| 05.02.2025 | 14,12 | 14,70 | 13,66 | 14,34 | 3,24% | 3.775.141,00 |
| 04.02.2025 | 13,50 | 14,51 | 13,36 | 13,89 | 3,97% | 2.867.123,00 |
| 03.02.2025 | 12,50 | 13,97 | 12,33 | 13,36 | 1,98% | 3.420.730,00 |
| 31.01.2025 | 13,32 | 13,79 | 12,93 | 13,10 | -1,58% | 2.689.537,00 |
| 30.01.2025 | 13,37 | 13,53 | 12,98 | 13,31 | 2,70% | 2.270.438,00 |
| 29.01.2025 | 13,32 | 13,86 | 12,91 | 12,96 | -3,21% | 2.790.302,00 |
| 28.01.2025 | 14,22 | 14,41 | 13,33 | 13,39 | -5,24% | 3.233.322,00 |
| 27.01.2025 | 14,37 | 15,02 | 13,86 | 14,13 | -3,75% | 3.014.704,00 |
| 24.01.2025 | 13,72 | 15,18 | 13,71 | 14,68 | 8,10% | 4.898.607,00 |
| 23.01.2025 | 12,96 | 13,60 | 12,42 | 13,58 | 4,06% | 5.096.399,00 |
| 22.01.2025 | 13,55 | 13,55 | 12,86 | 13,05 | -4,74% | 4.214.617,00 |
| 21.01.2025 | 13,74 | 14,32 | 13,32 | 13,70 | -1,51% | 3.585.678,00 |
| 17.01.2025 | 14,28 | 14,80 | 13,76 | 13,91 | -2,11% | 2.990.087,00 |
| 16.01.2025 | 14,29 | 14,63 | 14,08 | 14,21 | -2,00% | 2.831.042,00 |
| 15.01.2025 | 14,91 | 15,62 | 14,49 | 14,50 | 1,75% | 2.868.237,00 |
| 14.01.2025 | 14,95 | 15,32 | 14,02 | 14,25 | -1,45% | 3.531.038,00 |
| 13.01.2025 | 14,19 | 14,50 | 13,48 | 14,46 | -1,70% | 3.880.333,00 |
| 10.01.2025 | 14,80 | 14,92 | 13,97 | 14,71 | -1,87% | 4.831.744,00 |
| 08.01.2025 | 16,48 | 16,71 | 14,94 | 14,99 | -14,78% | 6.514.153,00 |
| 07.01.2025 | 16,80 | 18,69 | 16,50 | 17,59 | 7,98% | 7.745.451,00 |
| 06.01.2025 | 17,52 | 19,00 | 16,18 | 16,29 | 6,61% | 8.513.223,00 |
| 03.01.2025 | 14,86 | 15,50 | 14,46 | 15,28 | 3,24% | 2.941.538,00 |
| 02.01.2025 | 14,02 | 15,47 | 13,94 | 14,80 | 8,82% | 4.950.168,00 |
| 31.12.2024 | 13,76 | 14,30 | 13,52 | 13,60 | 0,22% | 3.312.917,00 |
| 30.12.2024 | 13,59 | 13,72 | 13,07 | 13,57 | -1,67% | 3.339.188,00 |
| 27.12.2024 | 14,55 | 14,68 | 13,60 | 13,80 | -5,35% | 4.429.001,00 |
| 26.12.2024 | 14,57 | 15,34 | 14,16 | 14,58 | -1,69% | 3.566.870,00 |
| 24.12.2024 | 15,00 | 15,16 | 14,29 | 14,83 | -0,34% | 1.699.016,00 |
| 23.12.2024 | 14,83 | 15,19 | 14,43 | 14,88 | 0,74% | 3.174.224,00 |
| 20.12.2024 | 13,15 | 15,65 | 13,07 | 14,77 | 12,66% | 7.371.753,00 |
| 19.12.2024 | 14,01 | 14,50 | 13,00 | 13,11 | -5,27% | 5.542.744,00 |
| 18.12.2024 | 14,48 | 15,95 | 13,72 | 13,84 | -3,69% | 9.106.351,00 |
| 17.12.2024 | 14,68 | 15,48 | 13,58 | 14,37 | 16,64% | 13.792.119,00 |
| 16.12.2024 | 12,82 | 13,00 | 12,27 | 12,32 | -7,72% | 4.449.246,00 |
| 13.12.2024 | 13,30 | 13,75 | 13,00 | 13,35 | 0,53% | 2.746.821,00 |
| 12.12.2024 | 14,08 | 14,32 | 13,21 | 13,28 | -7,84% | 2.952.258,00 |
| 11.12.2024 | 14,59 | 14,95 | 13,61 | 14,41 | 2,27% | 2.202.272,00 |
| 10.12.2024 | 14,12 | 14,48 | 13,63 | 14,09 | -1,33% | 2.839.093,00 |
| 09.12.2024 | 13,23 | 15,44 | 13,07 | 14,28 | 11,74% | 6.889.862,00 |
| 06.12.2024 | 12,97 | 13,15 | 12,27 | 12,78 | 1,51% | 3.423.177,00 |
| 05.12.2024 | 14,06 | 14,37 | 12,46 | 12,59 | -10,46% | 5.644.367,00 |
| 04.12.2024 | 14,70 | 14,84 | 13,85 | 14,06 | -4,09% | 3.496.305,00 |
| 03.12.2024 | 15,52 | 15,62 | 14,60 | 14,66 | -7,74% | 3.622.484,00 |
| 02.12.2024 | 16,00 | 16,11 | 14,81 | 15,89 | 0,57% | 5.120.692,00 |
| 29.11.2024 | 14,94 | 16,02 | 14,46 | 15,80 | 6,33% | 3.093.049,00 |
| 27.11.2024 | 14,09 | 16,05 | 13,98 | 14,86 | 8,55% | 7.976.799,00 |
| 26.11.2024 | 13,94 | 14,00 | 13,10 | 13,69 | -0,58% | 3.972.386,00 |
| 25.11.2024 | 12,57 | 14,24 | 12,50 | 13,77 | 15,91% | 7.515.444,00 |
| 22.11.2024 | 10,70 | 12,10 | 10,41 | 11,88 | 10,72% | 5.497.232,00 |
| 21.11.2024 | 10,87 | 11,24 | 10,55 | 10,73 | -1,29% | 377.185,00 |
| 20.11.2024 | 10,48 | 11,45 | 10,24 | 10,87 | 3,87% | 5.493.541,00 |
| 19.11.2024 | 10,73 | 11,00 | 10,26 | 10,47 | -3,55% | 4.563.076,00 |
| 18.11.2024 | 10,78 | 11,12 | 10,37 | 10,85 | 1,97% | 4.655.184,00 |
| 15.11.2024 | 12,68 | 12,96 | 10,55 | 10,64 | -17,07% | 9.412.095,00 |
| 14.11.2024 | 12,38 | 13,48 | 11,67 | 12,83 | 6,21% | 7.498.136,00 |
| 13.11.2024 | 12,30 | 12,44 | 11,02 | 12,08 | -1,31% | 10.657.835,00 |
| 12.11.2024 | 13,16 | 13,36 | 12,11 | 12,24 | -10,53% | 6.456.111,00 |
| 11.11.2024 | 13,65 | 13,89 | 12,75 | 13,68 | 1,11% | 5.869.507,00 |
| 08.11.2024 | 14,58 | 14,69 | 13,20 | 13,53 | -9,07% | 7.877.671,00 |
| 07.11.2024 | 12,83 | 15,45 | 12,38 | 14,88 | 1,40% | 18.806.022,00 |
| 06.11.2024 | 15,97 | 16,48 | 14,50 | 14,68 | -22,23% | 12.801.086,00 |
| 05.11.2024 | 17,95 | 18,87 | 17,71 | 18,87 | 3,11% | 2.716.122,00 |