30,190€
-0,35%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 36,71 | 37,64 | 33,67 | 34,94 | -4,96% | - |
| 26.06.2025 | 32,71 | 36,91 | 32,57 | 36,76 | 12,43% | - |
| 25.06.2025 | 32,73 | 33,34 | 31,67 | 32,70 | -0,91% | - |
| 24.06.2025 | 30,08 | 33,14 | 29,65 | 33,00 | 10,55% | 4,00 |
| 23.06.2025 | 30,63 | 31,48 | 29,83 | 29,85 | -4,09% | 427,00 |
| 20.06.2025 | 31,13 | 32,32 | 30,94 | 31,12 | -0,02% | 94,00 |
| 19.06.2025 | 31,59 | 31,65 | 31,01 | 31,13 | -1,95% | 482,00 |
| 18.06.2025 | 30,38 | 31,89 | 30,04 | 31,74 | 4,42% | 586,00 |
| 17.06.2025 | 33,78 | 34,01 | 28,64 | 30,40 | -23,41% | 1.585,00 |
| 16.06.2025 | 40,16 | 40,20 | 0,00 | 39,69 | 0,61% | 20,00 |
| 13.06.2025 | 38,53 | 40,63 | 36,76 | 39,45 | 2,21% | 280,00 |
| 12.06.2025 | 39,18 | 39,47 | 38,02 | 38,60 | -2,15% | 39,00 |
| 11.06.2025 | 39,54 | 40,28 | 39,21 | 39,45 | -0,01% | 4,00 |
| 10.06.2025 | 37,94 | 40,63 | 37,82 | 39,45 | 4,31% | 245,00 |
| 09.06.2025 | 36,09 | 38,87 | 36,05 | 37,82 | 4,73% | 1.016,00 |
| 06.06.2025 | 35,75 | 36,95 | 35,75 | 36,11 | 0,01% | - |
| 05.06.2025 | 37,90 | 38,20 | 35,88 | 36,11 | -4,55% | 92,00 |
| 04.06.2025 | 38,21 | 38,62 | 37,55 | 37,83 | -1,88% | 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 |