24,730€
-0,09%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 32,15 | 32,92 | 31,22 | 31,40 | -1,69% | 1.345,00 |
| 02.10.2025 | 31,58 | 32,60 | 31,50 | 31,94 | 0,92% | 220,00 |
| 01.10.2025 | 30,10 | 31,87 | 29,70 | 31,65 | 4,51% | 923,00 |
| 30.09.2025 | 30,85 | 31,07 | 29,86 | 30,29 | -1,47% | 513,00 |
| 29.09.2025 | 31,14 | 31,66 | 30,55 | 30,74 | -1,11% | 573,00 |
| 26.09.2025 | 31,74 | 31,91 | 30,44 | 31,08 | -1,54% | 291,00 |
| 25.09.2025 | 32,35 | 32,49 | 30,96 | 31,57 | -2,27% | 4.640,00 |
| 24.09.2025 | 31,71 | 33,25 | 31,71 | 32,30 | 2,05% | 4.138,00 |
| 23.09.2025 | 34,28 | 34,93 | 31,57 | 31,65 | -7,37% | 5.830,00 |
| 22.09.2025 | 32,90 | 34,62 | 32,50 | 34,17 | 4,18% | 4.697,00 |
| 19.09.2025 | 32,67 | 33,22 | 31,94 | 32,80 | 0,28% | 89,00 |
| 18.09.2025 | 33,10 | 33,72 | 31,82 | 32,71 | -0,42% | 34,00 |
| 17.09.2025 | 32,98 | 34,30 | 32,25 | 32,85 | -0,26% | 1.149,00 |
| 16.09.2025 | 32,40 | 33,30 | 31,74 | 32,93 | 1,99% | 445,00 |
| 15.09.2025 | 32,09 | 32,80 | 31,48 | 32,29 | 0,73% | 387,00 |
| 12.09.2025 | 32,13 | 32,76 | 31,80 | 32,06 | -1,05% | 549,00 |
| 11.09.2025 | 31,71 | 33,31 | 31,67 | 32,40 | 1,94% | 38,00 |
| 10.09.2025 | 32,48 | 33,43 | 31,50 | 31,78 | -1,82% | 312,00 |
| 09.09.2025 | 33,14 | 33,53 | 31,46 | 32,37 | -1,43% | 734,00 |
| 08.09.2025 | 33,22 | 33,75 | 32,32 | 32,84 | -2,84% | 810,00 |
| 05.09.2025 | 31,35 | 34,02 | 31,23 | 33,80 | 7,65% | 393,00 |
| 04.09.2025 | 31,89 | 32,05 | 30,57 | 31,39 | -1,51% | 184,00 |
| 03.09.2025 | 31,59 | 32,62 | 31,59 | 31,88 | 0,30% | - |
| 02.09.2025 | 32,27 | 32,36 | 30,86 | 31,78 | -1,52% | 491,00 |
| 01.09.2025 | 32,16 | 32,41 | 32,02 | 32,27 | 0,19% | 54,00 |
| 29.08.2025 | 32,12 | 33,13 | 31,81 | 32,21 | 0,09% | 382,00 |
| 28.08.2025 | 32,14 | 32,71 | 31,79 | 32,18 | -0,30% | 574,00 |
| 27.08.2025 | 32,74 | 33,10 | 32,16 | 32,28 | -1,14% | 81,00 |
| 26.08.2025 | 32,81 | 33,94 | 32,24 | 32,65 | -0,87% | 544,00 |
| 25.08.2025 | 32,67 | 32,99 | 31,83 | 32,94 | 1,29% | 13.793,00 |
| 22.08.2025 | 29,69 | 32,80 | 29,56 | 32,52 | 9,14% | 19.493,00 |
| 21.08.2025 | 30,60 | 31,27 | 29,31 | 29,79 | -2,66% | 57,00 |
| 20.08.2025 | 31,10 | 31,52 | 30,48 | 30,61 | -1,48% | 11,00 |
| 19.08.2025 | 30,81 | 31,63 | 30,11 | 31,07 | 1,24% | 10.603,00 |
| 18.08.2025 | 30,12 | 31,95 | 30,03 | 30,69 | 3,26% | 1.073,00 |
| 15.08.2025 | 27,46 | 31,64 | 27,45 | 29,72 | 7,39% | 1.627,00 |
| 14.08.2025 | 29,29 | 29,51 | 26,90 | 27,68 | -5,37% | 128,00 |
| 13.08.2025 | 28,74 | 29,68 | 28,12 | 29,25 | 1,72% | 10,00 |
| 12.08.2025 | 28,05 | 28,86 | 27,63 | 28,75 | 2,59% | 350,00 |
| 11.08.2025 | 27,96 | 29,49 | 27,89 | 28,03 | 0,61% | 1.000,00 |
| 08.08.2025 | 27,86 | 28,09 | 27,09 | 27,86 | 2,33% | 476,00 |
| 07.08.2025 | 26,42 | 27,66 | 25,92 | 27,22 | 5,36% | 1.612,00 |
| 06.08.2025 | 27,58 | 27,92 | 25,64 | 25,84 | -6,32% | 95,00 |
| 05.08.2025 | 27,31 | 27,94 | 27,06 | 27,58 | 0,70% | 386,00 |
| 04.08.2025 | 27,23 | 27,81 | 26,98 | 27,39 | -1,06% | 33,00 |
| 01.08.2025 | 28,27 | 28,38 | 27,45 | 27,68 | -2,23% | 152,00 |
| 31.07.2025 | 29,43 | 29,52 | 27,98 | 28,31 | -3,21% | 36,00 |
| 30.07.2025 | 29,06 | 29,87 | 28,64 | 29,25 | 0,77% | 184,00 |
| 29.07.2025 | 30,20 | 30,39 | 28,93 | 29,03 | -3,76% | 414,00 |
| 28.07.2025 | 30,38 | 30,87 | 29,79 | 30,16 | 0,07% | 424,00 |
| 25.07.2025 | 30,25 | 30,54 | 29,82 | 30,14 | -0,54% | 496,00 |
| 24.07.2025 | 30,91 | 31,61 | 29,79 | 30,30 | -2,26% | 1.309,00 |
| 23.07.2025 | 33,84 | 34,81 | 30,52 | 31,00 | -14,57% | 15.698,00 |
| 22.07.2025 | 33,97 | 36,82 | 33,73 | 36,29 | 7,16% | 20.109,00 |
| 21.07.2025 | 34,04 | 34,94 | 33,45 | 33,86 | -0,57% | 7.191,00 |
| 18.07.2025 | 33,46 | 34,32 | 33,17 | 34,05 | 2,11% | 108,00 |
| 17.07.2025 | 33,57 | 34,39 | 33,26 | 33,35 | -0,58% | - |
| 16.07.2025 | 34,56 | 35,06 | 33,40 | 33,55 | -3,36% | 185,00 |
| 15.07.2025 | 35,92 | 36,35 | 34,28 | 34,71 | -3,62% | 14.417,00 |
| 14.07.2025 | 35,62 | 36,99 | 35,46 | 36,02 | 0,56% | 10,00 |
| 11.07.2025 | 36,68 | 36,95 | 0,00 | 35,82 | -2,60% | 3.252,00 |
| 10.07.2025 | 36,39 | 37,37 | 36,23 | 36,77 | 0,78% | 12.045,00 |
| 09.07.2025 | 35,00 | 36,97 | 33,27 | 36,49 | 4,52% | 18.370,00 |
| 08.07.2025 | 36,04 | 36,20 | 33,62 | 34,91 | -3,61% | 4.719,00 |
| 07.07.2025 | 35,63 | 36,56 | 34,96 | 36,22 | 1,60% | 7.679,00 |
| 04.07.2025 | 36,11 | 36,11 | 35,63 | 35,65 | -1,63% | 5.211,00 |
| 03.07.2025 | 34,92 | 37,33 | 34,85 | 36,24 | 4,54% | 15.047,00 |
| 02.07.2025 | 34,81 | 36,17 | 34,58 | 34,67 | -0,03% | 10.684,00 |
| 01.07.2025 | 33,59 | 36,40 | 32,77 | 34,68 | 3,00% | - |
| 30.06.2025 | 34,75 | 34,81 | 32,83 | 33,67 | -3,64% | - |