38,043€
-2,07%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 38,84 | 38,95 | 38,50 | 38,54 | -0,79% | 56,00 |
| 26.02.2026 | 41,22 | 41,37 | 38,68 | 38,85 | -5,94% | 346,00 |
| 25.02.2026 | 41,41 | 43,76 | 41,11 | 41,30 | -1,99% | 1.784,00 |
| 24.02.2026 | 40,14 | 42,38 | 39,85 | 42,14 | 6,41% | 3.627,00 |
| 23.02.2026 | 38,88 | 40,10 | 38,39 | 39,60 | 1,19% | 357,00 |
| 20.02.2026 | 37,87 | 39,45 | 37,03 | 39,13 | 3,64% | 237,00 |
| 19.02.2026 | 39,06 | 39,25 | 37,09 | 37,76 | -3,67% | 118,00 |
| 18.02.2026 | 38,48 | 39,87 | 37,82 | 39,20 | 1,81% | 455,00 |
| 17.02.2026 | 36,64 | 39,00 | 36,41 | 38,50 | 5,01% | 914,00 |
| 16.02.2026 | 36,64 | 36,99 | 36,10 | 36,66 | 0,05% | 1.033,00 |
| 13.02.2026 | 37,02 | 37,80 | 36,27 | 36,64 | -1,32% | 1.878,00 |
| 12.02.2026 | 40,65 | 41,04 | 36,29 | 37,13 | -9,01% | 1.870,00 |
| 11.02.2026 | 42,50 | 43,63 | 39,73 | 40,81 | -4,11% | 2.312,00 |
| 10.02.2026 | 42,39 | 43,88 | 40,61 | 42,56 | 0,19% | 60,00 |
| 09.02.2026 | 42,53 | 42,74 | 39,95 | 42,48 | 0,94% | 734,00 |
| 06.02.2026 | 40,11 | 43,49 | 38,77 | 42,09 | 4,35% | 1.458,00 |
| 05.02.2026 | 43,76 | 44,20 | 39,97 | 40,33 | -9,74% | 1.880,00 |
| 04.02.2026 | 37,77 | 44,74 | 37,41 | 44,68 | 41,61% | 9.770,00 |
| 03.02.2026 | 30,80 | 32,18 | 30,43 | 31,55 | 3,04% | 527,00 |
| 02.02.2026 | 30,24 | 31,27 | 29,70 | 30,62 | -1,77% | 59,00 |
| 30.01.2026 | 31,47 | 32,57 | 30,81 | 31,18 | -1,18% | 86,00 |
| 29.01.2026 | 33,86 | 34,23 | 30,87 | 31,55 | -6,42% | 609,00 |
| 28.01.2026 | 33,63 | 34,87 | 33,52 | 33,71 | 2,07% | 1.243,00 |
| 27.01.2026 | 33,21 | 33,78 | 32,37 | 33,03 | 0,40% | 317,00 |
| 26.01.2026 | 33,15 | 33,97 | 32,08 | 32,90 | -1,58% | 520,00 |
| 23.01.2026 | 34,82 | 36,14 | 33,39 | 33,43 | -2,78% | 12.965,00 |
| 22.01.2026 | 30,74 | 35,02 | 30,70 | 34,38 | 12,65% | 6.349,00 |
| 21.01.2026 | 29,44 | 30,64 | 29,21 | 30,52 | 3,86% | 417,00 |
| 20.01.2026 | 30,53 | 30,81 | 28,72 | 29,39 | -1,25% | 1.923,00 |
| 19.01.2026 | 30,25 | 30,25 | 29,59 | 29,76 | -2,02% | 277,00 |
| 16.01.2026 | 30,55 | 31,12 | 29,87 | 30,37 | -0,37% | 18,00 |
| 15.01.2026 | 31,10 | 31,43 | 30,04 | 30,48 | -1,90% | 931,00 |
| 14.01.2026 | 31,22 | 32,11 | 30,89 | 31,07 | 0,10% | 3,00 |
| 13.01.2026 | 31,36 | 32,02 | 30,32 | 31,04 | -1,87% | 3.361,00 |
| 12.01.2026 | 30,30 | 32,26 | 29,64 | 31,64 | 5,57% | 2.894,00 |
| 09.01.2026 | 30,54 | 31,17 | 29,62 | 29,97 | -1,57% | 182,00 |
| 08.01.2026 | 29,55 | 31,11 | 29,32 | 30,44 | 3,60% | 14.490,00 |
| 07.01.2026 | 29,79 | 30,22 | 29,04 | 29,39 | -2,06% | 1.406,00 |
| 06.01.2026 | 29,15 | 30,40 | 29,09 | 30,00 | 1,90% | 9.859,00 |
| 05.01.2026 | 29,52 | 30,17 | 28,68 | 29,44 | 1,88% | 164,00 |
| 02.01.2026 | 28,24 | 29,62 | 27,17 | 28,90 | 3,62% | 576,00 |
| 30.12.2025 | 28,24 | 28,27 | 27,89 | 27,89 | -1,48% | 41,00 |
| 29.12.2025 | 27,85 | 28,77 | 27,62 | 28,31 | 4,16% | 604,00 |
| 23.12.2025 | 28,40 | 28,65 | 26,81 | 27,18 | -4,48% | 229,00 |
| 22.12.2025 | 28,47 | 29,02 | 28,21 | 28,46 | 0,26% | 451,00 |
| 19.12.2025 | 28,05 | 28,58 | 27,71 | 28,38 | 1,15% | 10,00 |
| 18.12.2025 | 27,30 | 28,79 | 27,29 | 28,06 | 3,89% | 72,00 |
| 17.12.2025 | 27,18 | 28,19 | 26,88 | 27,01 | -0,39% | 22,00 |
| 16.12.2025 | 26,47 | 28,00 | 26,23 | 27,12 | 1,07% | 8,00 |
| 15.12.2025 | 27,39 | 27,80 | 26,49 | 26,83 | -2,28% | 351,00 |
| 12.12.2025 | 28,21 | 28,39 | 27,37 | 27,45 | -1,98% | 721,00 |
| 11.12.2025 | 28,00 | 28,35 | 27,37 | 28,01 | -0,95% | 13.772,00 |
| 10.12.2025 | 27,08 | 28,43 | 26,82 | 28,28 | 3,96% | 17.872,00 |
| 09.12.2025 | 26,85 | 28,02 | 26,59 | 27,20 | 1,16% | 10.210,00 |
| 08.12.2025 | 26,91 | 27,25 | 26,43 | 26,89 | -0,08% | 19,00 |
| 05.12.2025 | 26,44 | 28,09 | 26,08 | 26,91 | 0,96% | 1.521,00 |
| 04.12.2025 | 25,28 | 26,70 | 24,88 | 26,65 | 6,73% | 200,00 |
| 03.12.2025 | 25,05 | 25,37 | 24,62 | 24,97 | -0,70% | - |
| 02.12.2025 | 24,68 | 25,49 | 24,56 | 25,15 | 1,15% | 465,00 |
| 01.12.2025 | 24,97 | 25,34 | 24,17 | 24,86 | -0,43% | 185,00 |
| 28.11.2025 | 24,18 | 25,06 | 24,12 | 24,97 | 3,37% | 306,00 |
| 27.11.2025 | 24,21 | 24,22 | 24,02 | 24,16 | -0,30% | 14,00 |
| 26.11.2025 | 23,93 | 24,42 | 23,81 | 24,23 | 0,60% | 218,00 |
| 25.11.2025 | 23,03 | 24,15 | 22,86 | 24,08 | 4,37% | 1.200,00 |
| 24.11.2025 | 23,40 | 23,77 | 22,99 | 23,08 | -1,63% | 3,00 |
| 21.11.2025 | 22,67 | 23,93 | 22,23 | 23,46 | 2,91% | 627,00 |
| 20.11.2025 | 23,49 | 24,45 | 22,70 | 22,80 | -2,97% | 1.335,00 |
| 19.11.2025 | 23,73 | 24,44 | 23,33 | 23,49 | -2,37% | 57,00 |
| 18.11.2025 | 23,60 | 24,41 | 23,38 | 24,06 | 1,00% | 620,00 |
| 17.11.2025 | 24,73 | 25,14 | 23,61 | 23,83 | -4,26% | 3.683,00 |
| 14.11.2025 | 24,75 | 25,68 | 24,05 | 24,89 | 0,54% | 108,00 |
| 13.11.2025 | 26,57 | 26,83 | 24,63 | 24,75 | -7,34% | 164,00 |
| 12.11.2025 | 26,80 | 27,60 | 26,27 | 26,71 | 0,06% | 18.203,00 |
| 11.11.2025 | 28,48 | 28,71 | 26,54 | 26,70 | -6,92% | 28.486,00 |
| 10.11.2025 | 26,18 | 28,78 | 26,18 | 28,68 | 9,28% | 27.866,00 |
| 07.11.2025 | 27,01 | 27,10 | 25,07 | 26,25 | -3,86% | 591,00 |
| 06.11.2025 | 27,83 | 28,39 | 26,52 | 27,30 | -2,88% | 30.693,00 |
| 05.11.2025 | 25,30 | 28,26 | 24,91 | 28,11 | 10,80% | 27.886,00 |
| 04.11.2025 | 25,21 | 26,54 | 25,00 | 25,37 | -1,58% | 338,00 |
| 03.11.2025 | 26,53 | 26,83 | 25,58 | 25,78 | -2,09% | 865,00 |
| 31.10.2025 | 26,29 | 26,96 | 26,06 | 26,33 | 0,62% | 780,00 |
| 30.10.2025 | 26,71 | 27,08 | 25,88 | 26,17 | -2,54% | 721,00 |
| 29.10.2025 | 28,41 | 29,50 | 26,59 | 26,85 | -7,94% | 1.456,00 |
| 28.10.2025 | 31,68 | 32,03 | 28,98 | 29,16 | -7,86% | 1.160,00 |
| 27.10.2025 | 31,25 | 32,25 | 31,14 | 31,65 | 1,58% | 64,00 |
| 24.10.2025 | 30,82 | 32,07 | 30,77 | 31,16 | 2,72% | 130,00 |
| 23.10.2025 | 31,10 | 31,32 | 29,90 | 30,33 | -1,85% | 528,00 |
| 22.10.2025 | 31,96 | 32,45 | 30,04 | 30,91 | -3,44% | 1.412,00 |
| 21.10.2025 | 32,36 | 32,72 | 31,72 | 32,01 | -0,82% | 116,00 |
| 20.10.2025 | 31,43 | 32,95 | 31,42 | 32,27 | 3,16% | 112,00 |
| 17.10.2025 | 31,77 | 31,96 | 30,50 | 31,28 | -2,34% | 71,00 |
| 16.10.2025 | 32,70 | 32,96 | 31,45 | 32,03 | -0,61% | 327,00 |
| 15.10.2025 | 31,57 | 34,01 | 31,51 | 32,23 | 2,57% | 337,00 |
| 14.10.2025 | 30,17 | 31,89 | 29,37 | 31,42 | 4,12% | 353,00 |
| 13.10.2025 | 29,46 | 30,98 | 29,46 | 30,18 | 2,20% | 1.165,00 |
| 10.10.2025 | 31,73 | 32,16 | 28,92 | 29,53 | -6,96% | 9.461,00 |
| 09.10.2025 | 31,00 | 33,92 | 30,96 | 31,74 | 2,84% | 37.154,00 |
| 08.10.2025 | 31,26 | 31,48 | 30,68 | 30,86 | -0,81% | 20,00 |
| 07.10.2025 | 31,94 | 32,45 | 30,96 | 31,11 | -2,19% | 382,00 |
| 06.10.2025 | 31,41 | 32,25 | 31,26 | 31,81 | 1,30% | 239,00 |