54,160€
0,98%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 53,80 | 54,57 | 53,75 | 54,17 | 1,00% | - |
| 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 |
| 10.01.2025 | 68,05 | 68,44 | 65,17 | 65,18 | -4,27% | 10,00 |
| 09.01.2025 | 67,37 | 68,33 | 67,37 | 68,08 | 0,78% | - |
| 08.01.2025 | 71,28 | 72,15 | 67,22 | 67,56 | -4,83% | 808,00 |
| 07.01.2025 | 68,87 | 74,18 | 68,54 | 70,98 | 3,30% | 633,00 |
| 06.01.2025 | 70,12 | 73,31 | 68,52 | 68,72 | -1,87% | 70,00 |
| 03.01.2025 | 69,56 | 70,71 | 68,86 | 70,03 | 0,84% | 19,00 |
| 02.01.2025 | 68,42 | 70,96 | 66,25 | 69,45 | 1,72% | 16,00 |
| 30.12.2024 | 69,06 | 69,06 | 67,90 | 68,27 | -0,61% | 34,00 |
| 27.12.2024 | 70,05 | 70,32 | 67,89 | 68,69 | -1,94% | 296,00 |
| 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 |