14,200$
2,60%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 14,48 | 15,95 | 13,72 | 13,84 | -3,69% | 9.177.014,00 |
| 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 |
| 04.11.2024 | 18,01 | 19,14 | 17,93 | 18,30 | 3,45% | 4.910.334,00 |
| 01.11.2024 | 17,41 | 18,11 | 16,90 | 17,69 | 3,69% | 3.436.359,00 |
| 31.10.2024 | 16,80 | 17,24 | 16,41 | 17,06 | 1,07% | 2.192.894,00 |
| 30.10.2024 | 16,58 | 17,49 | 16,47 | 16,88 | 0,66% | 2.190.370,00 |
| 29.10.2024 | 17,50 | 17,68 | 16,51 | 16,77 | -3,95% | 3.411.371,00 |
| 28.10.2024 | 16,30 | 17,49 | 16,27 | 17,46 | 8,38% | 5.015.315,00 |
| 25.10.2024 | 15,36 | 16,24 | 15,13 | 16,11 | 5,60% | 4.738.401,00 |
| 24.10.2024 | 15,07 | 15,38 | 14,82 | 15,26 | 2,07% | 3.850.178,00 |
| 23.10.2024 | 16,28 | 16,35 | 14,89 | 14,95 | -14,99% | 11.637.887,00 |
| 22.10.2024 | 17,01 | 17,63 | 16,86 | 17,58 | 3,35% | 3.080.601,00 |
| 21.10.2024 | 16,81 | 17,19 | 16,45 | 17,01 | -1,73% | 4.034.516,00 |
| 18.10.2024 | 18,20 | 18,39 | 17,27 | 17,31 | -3,46% | 3.522.351,00 |
| 17.10.2024 | 17,51 | 18,16 | 16,91 | 17,93 | -3,45% | 4.647.623,00 |
| 16.10.2024 | 18,56 | 18,82 | 18,10 | 18,57 | 2,09% | 2.318.409,00 |
| 15.10.2024 | 18,50 | 18,77 | 17,83 | 18,19 | -3,40% | 3.922.130,00 |
| 14.10.2024 | 19,10 | 19,38 | 18,58 | 18,83 | -3,24% | 2.289.684,00 |
| 11.10.2024 | 18,09 | 19,77 | 18,05 | 19,46 | 7,04% | 3.495.523,00 |
| 10.10.2024 | 18,67 | 18,78 | 17,80 | 18,18 | -4,37% | 3.175.370,00 |
| 09.10.2024 | 18,59 | 19,29 | 18,20 | 19,01 | 2,37% | 2.695.199,00 |
| 08.10.2024 | 19,78 | 19,93 | 18,42 | 18,57 | -9,02% | 4.368.399,00 |
| 07.10.2024 | 20,00 | 20,84 | 19,54 | 20,41 | 1,39% | 2.481.137,00 |
| 04.10.2024 | 20,58 | 20,72 | 19,77 | 20,13 | -0,64% | 2.344.497,00 |
| 03.10.2024 | 21,40 | 21,61 | 20,15 | 20,26 | -6,38% | 2.349.541,00 |
| 02.10.2024 | 21,88 | 22,22 | 20,87 | 21,64 | -1,81% | 2.096.219,00 |
| 01.10.2024 | 22,93 | 22,93 | 21,34 | 22,04 | -3,84% | 2.826.358,00 |
| 30.09.2024 | 22,54 | 23,59 | 22,37 | 22,92 | -0,87% | 2.591.540,00 |
| 27.09.2024 | 22,34 | 23,58 | 22,26 | 23,12 | 6,99% | 3.966.484,00 |
| 26.09.2024 | 21,20 | 22,12 | 20,57 | 21,61 | 7,14% | 3.378.890,00 |
| 25.09.2024 | 21,17 | 21,86 | 19,79 | 20,17 | -4,99% | 4.198.790,00 |
| 24.09.2024 | 20,94 | 21,58 | 20,75 | 21,23 | 2,86% | 2.117.362,00 |
| 23.09.2024 | 20,35 | 20,93 | 19,74 | 20,64 | 1,33% | 2.425.661,00 |
| 20.09.2024 | 21,14 | 21,15 | 20,05 | 20,37 | -3,92% | 3.848.101,00 |
| 19.09.2024 | 22,96 | 23,09 | 21,14 | 21,20 | -2,17% | 4.116.888,00 |
| 18.09.2024 | 22,39 | 23,79 | 21,67 | 21,67 | -3,77% | 4.339.756,00 |
| 17.09.2024 | 21,08 | 23,16 | 21,08 | 22,52 | 2,60% | 5.376.991,00 |
| 16.09.2024 | 19,70 | 22,18 | 19,55 | 21,95 | 11,42% | 5.475.572,00 |
| 13.09.2024 | 18,58 | 19,77 | 18,48 | 19,70 | 8,54% | 4.165.117,00 |
| 12.09.2024 | 19,27 | 19,41 | 18,02 | 18,15 | -6,25% | 3.036.237,00 |
| 11.09.2024 | 19,13 | 19,87 | 18,59 | 19,36 | 8,46% | 5.719.372,00 |
| 10.09.2024 | 17,98 | 18,10 | 17,12 | 17,85 | -0,50% | 4.192.833,00 |
| 09.09.2024 | 19,61 | 20,20 | 17,86 | 17,94 | -7,95% | 5.119.201,00 |
| 06.09.2024 | 20,66 | 20,93 | 19,43 | 19,49 | -5,66% | 2.925.608,00 |
| 05.09.2024 | 22,14 | 22,48 | 20,59 | 20,66 | -4,88% | 2.692.848,00 |
| 04.09.2024 | 21,92 | 22,55 | 21,54 | 21,72 | -1,59% | 2.094.540,00 |
| 03.09.2024 | 23,81 | 23,99 | 22,04 | 22,07 | -9,29% | 2.647.772,00 |
| 30.08.2024 | 25,16 | 25,32 | 24,14 | 24,33 | -2,33% | 2.080.233,00 |
| 29.08.2024 | 25,56 | 26,03 | 24,86 | 24,91 | -3,04% | 1.965.301,00 |
| 28.08.2024 | 25,66 | 26,50 | 25,19 | 25,69 | 0,00% | 2.146.627,00 |
| 27.08.2024 | 25,87 | 26,30 | 24,31 | 25,69 | -1,68% | 3.413.187,00 |
| 26.08.2024 | 30,99 | 31,07 | 26,01 | 26,13 | -9,18% | 7.355.626,00 |
| 23.08.2024 | 25,39 | 28,78 | 25,20 | 28,77 | 14,85% | 3.565.494,00 |
| 22.08.2024 | 26,57 | 26,82 | 24,83 | 25,05 | -6,70% | 1.754.405,00 |
| 21.08.2024 | 26,64 | 27,42 | 26,44 | 26,85 | 0,83% | 2.020.124,00 |
| 20.08.2024 | 27,40 | 28,34 | 26,46 | 26,63 | -3,27% | 3.348.552,00 |
| 19.08.2024 | 25,56 | 27,91 | 25,45 | 27,53 | 8,86% | 3.948.720,00 |
| 16.08.2024 | 24,35 | 25,30 | 24,05 | 25,29 | 2,93% | 2.541.485,00 |
| 15.08.2024 | 23,06 | 25,63 | 23,05 | 24,57 | 9,83% | 3.396.734,00 |
| 14.08.2024 | 22,18 | 22,70 | 21,05 | 22,37 | 2,24% | 3.830.149,00 |
| 13.08.2024 | 21,55 | 22,13 | 21,01 | 21,88 | 2,05% | 2.873.771,00 |
| 12.08.2024 | 21,21 | 22,42 | 21,15 | 21,44 | 1,13% | 3.625.956,00 |
| 09.08.2024 | 22,86 | 23,00 | 20,52 | 21,20 | -7,30% | 5.013.280,00 |
| 08.08.2024 | 19,85 | 23,10 | 19,81 | 22,87 | -3,05% | 9.727.736,00 |
| 07.08.2024 | 25,37 | 26,07 | 23,53 | 23,59 | -1,34% | 4.754.950,00 |
| 06.08.2024 | 24,84 | 24,96 | 23,65 | 23,91 | -4,44% | 2.655.420,00 |
| 05.08.2024 | 23,47 | 26,12 | 23,21 | 25,02 | -1,18% | 2.442.086,00 |
| 02.08.2024 | 25,12 | 26,83 | 24,93 | 25,32 | -4,60% | 3.238.078,00 |
| 01.08.2024 | 29,04 | 29,52 | 26,39 | 26,54 | -8,04% | 3.012.910,00 |
| 31.07.2024 | 27,42 | 30,31 | 27,16 | 28,86 | 6,85% | 3.107.162,00 |
| 30.07.2024 | 26,93 | 27,36 | 26,37 | 27,01 | 0,75% | 1.546.796,00 |