38,195€
-0,93%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 38,21 | 38,62 | 37,55 | 38,20 | -0,93% | 300,00 |
| 03.06.2025 | 36,07 | 38,58 | 35,02 | 38,56 | 6,80% | 154,00 |
| 02.06.2025 | 36,44 | 36,49 | 35,39 | 36,10 | -0,81% | 80,00 |
| 30.05.2025 | 34,42 | 36,83 | 33,70 | 36,40 | 5,68% | 206,00 |
| 29.05.2025 | 34,57 | 35,88 | 33,94 | 34,44 | -0,18% | 104,00 |
| 28.05.2025 | 35,54 | 35,72 | 34,49 | 34,50 | -2,67% | 384,00 |
| 27.05.2025 | 35,42 | 35,99 | 34,81 | 35,45 | -0,41% | 80,00 |
| 26.05.2025 | 34,92 | 35,65 | 34,75 | 35,60 | 1,89% | 688,00 |
| 23.05.2025 | 33,79 | 35,23 | 33,01 | 34,94 | 3,60% | 332,00 |
| 22.05.2025 | 41,77 | 42,11 | 32,13 | 33,72 | -19,30% | 3.312,00 |
| 21.05.2025 | 43,25 | 43,25 | 41,42 | 41,79 | -3,79% | 106,00 |
| 20.05.2025 | 43,33 | 44,90 | 42,94 | 43,44 | 0,17% | - |
| 19.05.2025 | 44,33 | 44,68 | 42,46 | 43,36 | -4,08% | 5,00 |
| 16.05.2025 | 44,26 | 46,39 | 43,94 | 45,21 | 1,73% | 22,00 |
| 15.05.2025 | 43,16 | 44,97 | 41,68 | 44,44 | 2,85% | 265,00 |
| 14.05.2025 | 40,73 | 43,58 | 40,27 | 43,20 | 5,97% | 145,00 |
| 13.05.2025 | 43,17 | 43,67 | 39,69 | 40,77 | -5,50% | 851,00 |
| 12.05.2025 | 46,22 | 50,25 | 42,62 | 43,14 | -4,38% | 266,00 |
| 09.05.2025 | 43,56 | 45,43 | 43,23 | 45,12 | 3,29% | 125,00 |
| 08.05.2025 | 38,62 | 44,81 | 38,62 | 43,68 | 12,86% | 70,00 |
| 07.05.2025 | 39,26 | 39,26 | 38,02 | 38,70 | 0,32% | 30,00 |
| 06.05.2025 | 39,21 | 40,51 | 38,56 | 38,58 | -1,76% | 100,00 |
| 05.05.2025 | 40,00 | 40,23 | 38,97 | 39,27 | -2,59% | 14,00 |
| 02.05.2025 | 39,26 | 40,81 | 39,12 | 40,31 | 2,42% | 223,00 |
| 30.04.2025 | 41,24 | 41,58 | 38,96 | 39,36 | -6,03% | 186,00 |
| 29.04.2025 | 41,12 | 42,41 | 40,23 | 41,89 | 2,91% | 100,00 |
| 28.04.2025 | 40,82 | 41,82 | 40,21 | 40,70 | -1,30% | - |
| 25.04.2025 | 40,08 | 41,61 | 39,50 | 41,24 | 2,84% | 28,00 |
| 24.04.2025 | 39,90 | 41,07 | 39,38 | 40,10 | 0,61% | 2.790,00 |
| 23.04.2025 | 42,30 | 44,43 | 39,66 | 39,86 | -14,78% | 1.407,00 |
| 22.04.2025 | 44,75 | 47,67 | 44,46 | 46,77 | 1,15% | 252,00 |
| 17.04.2025 | 45,95 | 46,40 | 43,53 | 46,24 | 1,63% | 11,00 |
| 16.04.2025 | 47,10 | 47,51 | 44,54 | 45,49 | -3,38% | 6,00 |
| 15.04.2025 | 48,08 | 48,91 | 46,49 | 47,09 | -1,99% | 229,00 |
| 14.04.2025 | 46,38 | 48,39 | 45,93 | 48,04 | 5,10% | 15,00 |
| 11.04.2025 | 43,72 | 45,99 | 42,30 | 45,71 | 3,10% | 134,00 |
| 10.04.2025 | 49,13 | 49,45 | 43,29 | 44,34 | -10,36% | 540,00 |
| 09.04.2025 | 42,94 | 50,30 | 42,82 | 49,46 | 9,54% | 85,00 |
| 08.04.2025 | 51,13 | 52,79 | 44,20 | 45,15 | -11,53% | 290,00 |
| 07.04.2025 | 49,57 | 54,04 | 46,00 | 51,04 | -2,33% | 572,00 |
| 04.04.2025 | 53,03 | 53,03 | 48,68 | 52,26 | -2,07% | 2.175,00 |
| 03.04.2025 | 55,88 | 55,88 | 51,58 | 53,36 | -7,41% | 160,00 |
| 02.04.2025 | 57,73 | 58,66 | 56,69 | 57,63 | -0,27% | 20,00 |
| 01.04.2025 | 57,12 | 58,09 | 54,54 | 57,79 | 0,82% | 25,00 |
| 31.03.2025 | 56,03 | 57,35 | 54,66 | 57,32 | 0,70% | - |
| 28.03.2025 | 56,02 | 58,23 | 55,70 | 56,92 | 0,80% | - |
| 27.03.2025 | 55,91 | 58,07 | 55,62 | 56,47 | 0,83% | 77,00 |
| 26.03.2025 | 58,21 | 58,35 | 55,34 | 56,00 | -3,87% | - |
| 25.03.2025 | 57,66 | 59,56 | 56,39 | 58,26 | 1,14% | - |
| 24.03.2025 | 56,63 | 58,98 | 56,63 | 57,60 | 1,27% | - |
| 21.03.2025 | 56,93 | 58,09 | 55,76 | 56,88 | -0,12% | 280,00 |
| 20.03.2025 | 57,51 | 58,13 | 56,22 | 56,95 | -0,36% | - |
| 19.03.2025 | 56,48 | 58,29 | 55,56 | 57,16 | 2,01% | - |
| 18.03.2025 | 58,48 | 58,61 | 55,86 | 56,03 | -4,23% | 179,00 |
| 17.03.2025 | 53,31 | 59,02 | 52,95 | 58,51 | 9,65% | 87,00 |
| 14.03.2025 | 53,62 | 54,93 | 53,05 | 53,36 | -0,52% | 27,00 |
| 13.03.2025 | 53,54 | 55,18 | 53,08 | 53,64 | -0,29% | 33,00 |
| 12.03.2025 | 55,67 | 57,64 | 53,18 | 53,79 | -3,25% | 249,00 |
| 11.03.2025 | 57,79 | 58,75 | 54,67 | 55,60 | -4,57% | 140,00 |
| 10.03.2025 | 56,73 | 61,54 | 55,38 | 58,26 | 2,58% | 210,00 |
| 07.03.2025 | 54,02 | 58,42 | 53,15 | 56,79 | 4,33% | 95,00 |
| 06.03.2025 | 54,07 | 55,20 | 52,56 | 54,44 | 0,06% | 115,00 |
| 05.03.2025 | 54,60 | 55,31 | 52,25 | 54,41 | -0,34% | 118,00 |
| 04.03.2025 | 50,68 | 55,66 | 49,09 | 54,59 | 8,28% | 464,00 |
| 03.03.2025 | 55,11 | 56,15 | 50,28 | 50,42 | -8,83% | 586,00 |
| 28.02.2025 | 58,86 | 59,18 | 54,92 | 55,30 | -6,08% | 537,00 |
| 27.02.2025 | 60,99 | 61,71 | 58,43 | 58,88 | -3,13% | 21,00 |
| 26.02.2025 | 61,77 | 63,97 | 60,69 | 60,78 | -1,48% | - |
| 25.02.2025 | 63,15 | 63,91 | 61,65 | 61,70 | -2,40% | 197,00 |
| 24.02.2025 | 61,44 | 63,70 | 61,26 | 63,22 | 2,01% | 103,00 |
| 21.02.2025 | 62,84 | 63,92 | 60,22 | 61,97 | -1,63% | 105,00 |
| 20.02.2025 | 63,78 | 64,01 | 61,59 | 63,00 | -1,02% | - |
| 19.02.2025 | 63,02 | 67,80 | 62,16 | 63,65 | 1,23% | 85,00 |
| 18.02.2025 | 60,99 | 63,73 | 59,38 | 62,88 | 3,06% | 135,00 |
| 17.02.2025 | 60,78 | 61,19 | 60,70 | 61,01 | -0,12% | 216,00 |
| 14.02.2025 | 60,01 | 61,09 | 59,43 | 61,09 | 2,09% | 30,00 |
| 13.02.2025 | 59,01 | 60,67 | 58,46 | 59,84 | 1,83% | 97,00 |
| 12.02.2025 | 60,62 | 60,67 | 58,27 | 58,76 | -2,65% | 368,00 |
| 11.02.2025 | 60,82 | 63,23 | 60,33 | 60,36 | -1,30% | 15,00 |
| 10.02.2025 | 61,47 | 62,15 | 59,85 | 61,16 | -0,61% | 38,00 |
| 07.02.2025 | 63,67 | 64,60 | 60,34 | 61,53 | -3,83% | 330,00 |
| 06.02.2025 | 62,72 | 66,34 | 62,43 | 63,98 | 2,12% | 349,00 |
| 05.02.2025 | 66,61 | 69,28 | 61,54 | 62,65 | -1,73% | 641,00 |
| 04.02.2025 | 63,14 | 64,98 | 61,36 | 63,76 | 2,68% | 11,00 |
| 03.02.2025 | 59,34 | 64,04 | 57,53 | 62,09 | 3,33% | 214,00 |
| 31.01.2025 | 59,56 | 62,68 | 59,05 | 60,09 | 0,82% | 123,00 |
| 30.01.2025 | 58,57 | 59,90 | 58,49 | 59,60 | 1,92% | 61,00 |
| 29.01.2025 | 59,92 | 61,58 | 58,32 | 58,48 | -2,01% | 112,00 |
| 28.01.2025 | 61,18 | 61,83 | 58,86 | 59,68 | -2,15% | 203,00 |
| 27.01.2025 | 60,49 | 61,89 | 58,52 | 60,99 | 0,98% | 47,00 |
| 24.01.2025 | 61,66 | 62,14 | 60,30 | 60,40 | -2,11% | 100,00 |
| 23.01.2025 | 58,62 | 62,04 | 56,57 | 61,71 | 5,26% | 532,00 |
| 22.01.2025 | 60,20 | 61,10 | 58,61 | 58,62 | -3,02% | 990,00 |
| 21.01.2025 | 61,36 | 62,01 | 59,24 | 60,45 | -1,49% | 418,00 |
| 20.01.2025 | 61,83 | 61,86 | 60,55 | 61,36 | -1,02% | 1,00 |
| 17.01.2025 | 61,54 | 63,05 | 61,40 | 61,99 | 0,61% | 102,00 |
| 16.01.2025 | 63,99 | 64,86 | 61,29 | 61,62 | -3,62% | 55,00 |
| 15.01.2025 | 63,71 | 67,16 | 63,57 | 63,93 | 0,74% | - |
| 14.01.2025 | 66,29 | 66,52 | 63,23 | 63,46 | -3,21% | 204,00 |
| 13.01.2025 | 65,16 | 65,72 | 62,88 | 65,57 | 0,60% | 47,00 |