70,050€
2,42%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 69,05 | 70,26 | 67,99 | 70,05 | 2,42% | 175,00 |
| 20.12.2024 | 64,14 | 68,94 | 61,27 | 68,40 | 6,64% | 405,00 |
| 19.12.2024 | 66,52 | 67,04 | 62,87 | 64,14 | -3,59% | 296,00 |
| 18.12.2024 | 70,20 | 72,40 | 65,98 | 66,53 | -5,24% | 186,00 |
| 17.12.2024 | 68,07 | 71,47 | 67,08 | 70,21 | 3,13% | 80,00 |
| 16.12.2024 | 70,01 | 71,25 | 67,68 | 68,08 | -2,72% | 243,00 |
| 13.12.2024 | 69,96 | 70,93 | 68,84 | 69,98 | 0,01% | - |
| 12.12.2024 | 70,66 | 70,91 | 69,30 | 69,97 | -0,97% | - |
| 11.12.2024 | 70,98 | 71,92 | 69,71 | 70,65 | -0,46% | 544,00 |
| 10.12.2024 | 72,53 | 73,21 | 70,45 | 70,98 | -2,14% | - |
| 09.12.2024 | 67,76 | 73,89 | 67,76 | 72,53 | 7,31% | 10,00 |
| 06.12.2024 | 66,50 | 68,92 | 66,00 | 67,59 | 1,63% | 3,00 |
| 05.12.2024 | 69,58 | 70,42 | 66,15 | 66,51 | -4,43% | 345,00 |
| 04.12.2024 | 69,76 | 70,43 | 68,28 | 69,59 | -0,25% | 234,00 |
| 03.12.2024 | 71,24 | 71,94 | 69,26 | 69,76 | -2,02% | 50,00 |
| 02.12.2024 | 67,82 | 71,92 | 67,74 | 71,20 | 5,36% | 220,00 |
| 29.11.2024 | 68,81 | 70,48 | 67,40 | 67,58 | -1,79% | 1.440,00 |
| 28.11.2024 | 68,40 | 69,06 | 68,40 | 68,81 | 0,59% | 480,00 |
| 27.11.2024 | 67,36 | 69,08 | 66,78 | 68,41 | 1,54% | 84,00 |
| 26.11.2024 | 68,41 | 68,72 | 65,48 | 67,37 | -1,51% | 90,00 |
| 25.11.2024 | 63,73 | 69,19 | 63,73 | 68,41 | 7,38% | 247,00 |
| 22.11.2024 | 60,54 | 64,28 | 59,96 | 63,71 | 5,24% | 90,00 |
| 21.11.2024 | 59,97 | 62,21 | 59,81 | 60,54 | 0,27% | 222,00 |
| 20.11.2024 | 57,86 | 60,46 | 56,74 | 60,38 | 4,35% | 276,00 |
| 19.11.2024 | 58,82 | 59,53 | 57,13 | 57,86 | -1,61% | 90,00 |
| 18.11.2024 | 57,46 | 59,22 | 55,27 | 58,81 | 3,90% | 52,00 |
| 15.11.2024 | 60,71 | 62,45 | 56,50 | 56,60 | -6,92% | 519,00 |
| 14.11.2024 | 57,36 | 62,61 | 56,60 | 60,80 | 5,86% | 212,00 |
| 13.11.2024 | 56,41 | 57,65 | 55,87 | 57,44 | 1,80% | 613,00 |
| 12.11.2024 | 59,59 | 59,92 | 55,95 | 56,42 | -5,32% | 434,00 |
| 11.11.2024 | 62,44 | 63,49 | 58,79 | 59,59 | -4,49% | 564,00 |
| 08.11.2024 | 66,48 | 66,65 | 61,30 | 62,39 | -6,14% | 980,00 |
| 07.11.2024 | 69,24 | 70,18 | 66,20 | 66,47 | -4,00% | 955,00 |
| 06.11.2024 | 81,93 | 81,93 | 66,79 | 69,24 | -15,56% | 1.307,00 |
| 05.11.2024 | 80,40 | 82,33 | 77,77 | 82,00 | 1,99% | 134,00 |
| 04.11.2024 | 76,88 | 81,04 | 76,64 | 80,40 | 4,57% | 509,00 |
| 01.11.2024 | 76,59 | 79,85 | 75,87 | 76,89 | 0,38% | 22,00 |
| 31.10.2024 | 76,10 | 77,31 | 75,20 | 76,60 | 0,64% | 67,00 |
| 30.10.2024 | 76,39 | 77,52 | 74,82 | 76,11 | -0,14% | 30,00 |
| 29.10.2024 | 78,21 | 78,51 | 76,02 | 76,21 | -2,55% | 141,00 |
| 28.10.2024 | 77,69 | 80,08 | 77,39 | 78,21 | 0,88% | 291,00 |
| 25.10.2024 | 74,81 | 77,97 | 73,50 | 77,53 | 3,62% | 316,00 |
| 24.10.2024 | 72,87 | 76,83 | 72,87 | 74,82 | 2,66% | 736,00 |
| 23.10.2024 | 77,66 | 77,66 | 70,39 | 72,88 | -6,08% | 1.166,00 |
| 22.10.2024 | 83,63 | 86,55 | 76,74 | 77,60 | -7,21% | 670,00 |
| 21.10.2024 | 84,15 | 85,10 | 82,24 | 83,62 | -0,63% | 628,00 |
| 18.10.2024 | 84,55 | 85,21 | 83,69 | 84,15 | -0,57% | 94,00 |
| 17.10.2024 | 85,55 | 87,77 | 84,02 | 84,63 | -1,08% | 132,00 |
| 16.10.2024 | 84,58 | 86,03 | 83,36 | 85,55 | 1,17% | 403,00 |
| 15.10.2024 | 93,05 | 93,05 | 83,53 | 84,56 | -9,12% | 1.054,00 |
| 14.10.2024 | 92,06 | 93,50 | 91,56 | 93,05 | 0,83% | 80,00 |
| 11.10.2024 | 90,70 | 93,79 | 90,09 | 92,28 | 1,70% | 186,00 |
| 10.10.2024 | 96,28 | 96,56 | 90,44 | 90,73 | -5,63% | 129,00 |
| 09.10.2024 | 94,87 | 96,81 | 94,19 | 96,14 | 1,16% | 75,00 |
| 08.10.2024 | 96,88 | 97,09 | 94,19 | 95,04 | -1,88% | - |
| 07.10.2024 | 96,65 | 97,56 | 95,03 | 96,86 | 0,78% | 10,00 |
| 04.10.2024 | 96,82 | 100,19 | 94,70 | 96,11 | -0,62% | 209,00 |
| 03.10.2024 | 98,02 | 98,39 | 95,59 | 96,71 | -1,27% | - |
| 02.10.2024 | 100,47 | 100,70 | 94,88 | 97,96 | -2,55% | 54,00 |
| 01.10.2024 | 101,50 | 102,90 | 99,26 | 100,52 | -0,95% | 8,00 |
| 30.09.2024 | 102,95 | 104,01 | 100,25 | 101,48 | -1,37% | 50,00 |
| 27.09.2024 | 101,66 | 104,63 | 100,57 | 102,89 | 1,60% | 40,00 |
| 26.09.2024 | 102,04 | 104,81 | 99,53 | 101,27 | -0,74% | - |
| 25.09.2024 | 104,36 | 104,36 | 101,33 | 102,03 | -1,96% | 1,00 |
| 24.09.2024 | 105,03 | 106,11 | 102,88 | 104,07 | -1,00% | 8,00 |
| 23.09.2024 | 102,83 | 105,45 | 101,59 | 105,12 | 2,30% | 9,00 |
| 20.09.2024 | 105,15 | 105,84 | 101,54 | 102,76 | -2,29% | 10,00 |
| 19.09.2024 | 107,69 | 112,34 | 104,78 | 105,17 | -2,56% | 196,00 |
| 18.09.2024 | 106,64 | 112,71 | 105,77 | 107,93 | 1,24% | 214,00 |
| 17.09.2024 | 100,29 | 106,77 | 99,85 | 106,61 | 6,31% | 60,00 |
| 16.09.2024 | 99,26 | 101,41 | 96,90 | 100,29 | 1,10% | 40,00 |
| 13.09.2024 | 95,89 | 99,59 | 95,77 | 99,20 | 3,51% | 10,00 |
| 12.09.2024 | 100,35 | 101,60 | 95,38 | 95,83 | -4,49% | 17,00 |
| 11.09.2024 | 94,58 | 100,91 | 93,74 | 100,34 | 6,02% | 194,00 |
| 10.09.2024 | 93,91 | 95,06 | 91,14 | 94,64 | 0,73% | 254,00 |
| 09.09.2024 | 97,94 | 99,57 | 92,58 | 93,95 | -4,20% | 32,00 |
| 06.09.2024 | 100,83 | 102,45 | 97,48 | 98,07 | -2,73% | 15,00 |
| 05.09.2024 | 101,62 | 103,38 | 100,29 | 100,82 | -0,88% | - |
| 04.09.2024 | 102,26 | 103,84 | 100,19 | 101,71 | -0,52% | 5,00 |
| 03.09.2024 | 109,08 | 109,34 | 101,80 | 102,24 | -6,27% | 152,00 |
| 02.09.2024 | 108,94 | 109,48 | 108,31 | 109,08 | 0,38% | 73,00 |
| 30.08.2024 | 109,50 | 110,75 | 107,59 | 108,67 | -0,61% | - |
| 29.08.2024 | 111,20 | 113,16 | 109,16 | 109,34 | -0,16% | 23,00 |
| 28.08.2024 | 108,98 | 113,01 | 108,50 | 109,51 | 0,49% | 10,00 |
| 27.08.2024 | 110,00 | 110,31 | 106,21 | 108,98 | -0,93% | 33,00 |
| 26.08.2024 | 109,76 | 116,50 | 109,70 | 110,00 | 0,22% | 121,00 |
| 23.08.2024 | 103,94 | 110,87 | 103,94 | 109,76 | 5,60% | 7,00 |
| 22.08.2024 | 106,90 | 107,70 | 103,75 | 103,94 | -2,77% | 11,00 |
| 21.08.2024 | 105,31 | 107,76 | 105,31 | 106,90 | 1,52% | 60,00 |
| 20.08.2024 | 107,73 | 108,43 | 104,66 | 105,30 | -2,24% | 57,00 |
| 19.08.2024 | 105,57 | 109,16 | 104,78 | 107,71 | 2,02% | 47,00 |
| 16.08.2024 | 106,70 | 107,44 | 104,78 | 105,58 | -1,05% | 14,00 |
| 15.08.2024 | 100,67 | 108,99 | 100,50 | 106,70 | 6,01% | 241,00 |
| 14.08.2024 | 102,10 | 104,12 | 99,08 | 100,65 | -1,42% | 20,00 |
| 13.08.2024 | 99,70 | 102,68 | 99,63 | 102,10 | 2,25% | 46,00 |
| 12.08.2024 | 98,81 | 100,42 | 97,79 | 99,85 | 1,13% | 10,00 |
| 09.08.2024 | 99,34 | 101,21 | 96,28 | 98,73 | -0,59% | 50,00 |
| 08.08.2024 | 94,69 | 100,19 | 93,00 | 99,32 | 4,87% | 186,00 |
| 07.08.2024 | 92,19 | 99,51 | 92,19 | 94,71 | 2,29% | 25,00 |
| 06.08.2024 | 94,85 | 97,23 | 92,28 | 92,59 | -2,43% | 236,00 |