26,210€
-8,50%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,53 | 28,92 | 25,98 | 25,98 | -9,29% | 55,00 |
| 13.10.2026 | 28,02 | 28,88 | 27,53 | 28,65 | 1,83% | 100,00 |
| 12.10.2026 | 29,34 | 29,72 | 28,10 | 28,13 | -3,93% | 375,00 |
| 09.10.2026 | 29,29 | 29,87 | 28,54 | 29,28 | 0,32% | 100,00 |
| 08.10.2026 | 29,72 | 29,83 | 28,21 | 29,19 | -1,31% | - |
| 07.10.2026 | 30,15 | 30,28 | 29,09 | 29,58 | -1,67% | 70,00 |
| 06.10.2026 | 29,64 | 30,34 | 29,37 | 30,08 | 0,99% | 18,00 |
| 05.10.2026 | 29,85 | 30,03 | 28,58 | 29,78 | 0,29% | 500,00 |
| 02.10.2026 | 29,19 | 30,35 | 29,19 | 29,70 | 1,56% | - |
| 01.10.2026 | 28,22 | 29,59 | 28,03 | 29,24 | 0,46% | 40,00 |
| 30.09.2026 | 28,13 | 29,83 | 27,38 | 29,11 | 3,78% | - |
| 29.09.2026 | 27,28 | 28,21 | 26,94 | 28,05 | 2,54% | 26,00 |
| 28.09.2026 | 28,52 | 28,52 | 27,32 | 27,35 | -4,45% | 158,00 |
| 25.09.2026 | 28,96 | 29,25 | 28,40 | 28,63 | -0,64% | - |
| 24.09.2026 | 29,08 | 29,19 | 27,75 | 28,81 | -0,59% | 1.782,00 |
| 23.09.2026 | 30,24 | 30,52 | 28,75 | 28,98 | -4,18% | 429,00 |
| 22.09.2026 | 30,33 | 30,86 | 29,79 | 30,25 | -0,30% | 22,00 |
| 21.09.2026 | 30,38 | 30,70 | 29,28 | 30,34 | 0,21% | 942,00 |
| 18.09.2026 | 31,43 | 31,77 | 29,84 | 30,27 | -3,97% | 8,00 |
| 17.09.2026 | 31,34 | 32,01 | 31,10 | 31,52 | 2,42% | - |
| 16.09.2026 | 31,84 | 32,23 | 30,48 | 30,78 | -3,06% | 300,00 |
| 15.09.2026 | 31,58 | 32,22 | 31,10 | 31,75 | -0,71% | 159,00 |
| 14.09.2026 | 31,03 | 32,48 | 30,56 | 31,97 | 0,98% | - |
| 11.09.2026 | 31,80 | 32,50 | 31,53 | 31,66 | -0,31% | 7,00 |
| 10.09.2026 | 31,56 | 32,88 | 29,86 | 31,76 | 0,37% | 449,00 |
| 09.09.2026 | 33,55 | 33,91 | 31,22 | 31,64 | -5,35% | 101,00 |
| 08.09.2026 | 30,71 | 33,74 | 30,71 | 33,43 | 8,80% | 135,00 |
| 07.09.2026 | 31,32 | 31,99 | 30,68 | 30,73 | -2,15% | 20,00 |
| 04.09.2026 | 31,21 | 31,73 | 30,68 | 31,40 | 0,78% | 1.133,00 |
| 03.09.2026 | 30,75 | 31,25 | 29,97 | 31,16 | 1,86% | 91,00 |
| 02.09.2026 | 30,71 | 31,09 | 29,73 | 30,59 | -0,09% | 275,00 |
| 01.09.2026 | 31,43 | 31,71 | 30,33 | 30,62 | -2,62% | 185,00 |
| 31.08.2026 | 32,10 | 32,30 | 30,98 | 31,44 | -2,20% | 116,00 |
| 28.08.2026 | 33,83 | 33,83 | 31,63 | 32,15 | -4,80% | 473,00 |
| 27.08.2026 | 33,21 | 34,23 | 32,48 | 33,77 | 2,58% | 271,00 |
| 26.08.2026 | 32,01 | 33,43 | 31,62 | 32,92 | 3,03% | 882,00 |
| 25.08.2026 | 31,94 | 32,56 | 31,54 | 31,95 | 0,33% | 98,00 |
| 24.08.2026 | 33,04 | 33,04 | 31,75 | 31,85 | -3,75% | - |
| 21.08.2026 | 32,69 | 34,09 | 32,22 | 33,09 | 0,82% | 456,00 |
| 20.08.2026 | 33,68 | 33,98 | 32,48 | 32,82 | -2,28% | 152,00 |
| 19.08.2026 | 32,46 | 33,65 | 32,23 | 33,58 | 3,00% | 31,00 |
| 18.08.2026 | 33,32 | 33,39 | 32,25 | 32,61 | -2,42% | 148,00 |
| 17.08.2026 | 34,94 | 35,52 | 33,20 | 33,41 | -4,21% | 680,00 |
| 14.08.2026 | 35,15 | 35,94 | 34,70 | 34,88 | -0,85% | 93,00 |
| 13.08.2026 | 35,37 | 35,80 | 34,68 | 35,18 | -0,76% | 4,00 |
| 12.08.2026 | 36,75 | 37,42 | 35,26 | 35,45 | -3,48% | 569,00 |
| 11.08.2026 | 35,34 | 36,74 | 35,34 | 36,73 | 3,29% | 25,00 |
| 10.08.2026 | 36,21 | 36,72 | 35,21 | 35,56 | -1,90% | 34,00 |
| 07.08.2026 | 34,36 | 36,73 | 34,36 | 36,25 | 5,63% | 283,00 |
| 06.08.2026 | 33,71 | 34,75 | 32,63 | 34,32 | 1,16% | 146,00 |
| 05.08.2026 | 36,23 | 36,55 | 33,61 | 33,92 | -6,40% | 253,00 |
| 04.08.2026 | 34,37 | 36,72 | 34,17 | 36,24 | 5,96% | 47,00 |
| 03.08.2026 | 33,00 | 34,23 | 32,28 | 34,20 | 4,19% | 167,00 |
| 31.07.2026 | 32,42 | 33,39 | 31,83 | 32,83 | 1,15% | 269,00 |
| 30.07.2026 | 30,49 | 32,47 | 30,49 | 32,45 | 6,08% | 270,00 |
| 29.07.2026 | 31,85 | 34,37 | 30,53 | 30,59 | -3,26% | 1.042,00 |
| 28.07.2026 | 33,21 | 33,36 | 31,14 | 31,62 | -5,17% | 959,00 |
| 27.07.2026 | 33,10 | 33,48 | 31,84 | 33,35 | 3,25% | 571,00 |
| 24.07.2026 | 34,37 | 34,42 | 32,16 | 32,30 | -5,00% | 16,00 |
| 23.07.2026 | 34,90 | 35,18 | 33,29 | 34,00 | -1,85% | 134,00 |
| 22.07.2026 | 35,05 | 35,74 | 34,63 | 34,64 | -1,01% | 19,00 |
| 21.07.2026 | 35,06 | 35,77 | 34,33 | 34,99 | 1,02% | 312,00 |
| 20.07.2026 | 36,28 | 37,00 | 34,40 | 34,64 | -4,89% | 1,00 |
| 17.07.2026 | 35,40 | 37,19 | 34,71 | 36,42 | 1,19% | 231,00 |
| 16.07.2026 | 38,47 | 38,48 | 35,90 | 35,99 | -6,22% | 90,00 |
| 15.07.2026 | 39,68 | 40,65 | 37,14 | 38,37 | -2,09% | 1.678,00 |
| 14.07.2026 | 37,63 | 39,86 | 37,63 | 39,19 | 4,41% | 133,00 |
| 13.07.2026 | 39,27 | 39,27 | 37,09 | 37,54 | -4,42% | 138,00 |
| 10.07.2026 | 39,41 | 40,68 | 39,04 | 39,27 | 0,17% | 18,00 |
| 09.07.2026 | 37,61 | 40,39 | 37,61 | 39,21 | 5,36% | 1.148,00 |
| 08.07.2026 | 37,66 | 37,90 | 35,95 | 37,21 | -0,83% | 1.045,00 |
| 07.07.2026 | 39,18 | 39,18 | 36,19 | 37,53 | -3,74% | 330,00 |
| 06.07.2026 | 37,93 | 40,33 | 36,62 | 38,98 | 2,26% | 301,00 |
| 03.07.2026 | 37,75 | 39,09 | 37,75 | 38,12 | 1,18% | 385,00 |
| 02.07.2026 | 41,48 | 41,62 | 37,04 | 37,68 | -8,42% | 4.014,00 |
| 01.07.2026 | 43,34 | 44,06 | 40,98 | 41,14 | -4,57% | 15.365,00 |
| 30.06.2026 | 42,32 | 51,96 | 41,31 | 43,11 | 1,81% | 20.807,00 |
| 29.06.2026 | 41,96 | 42,84 | 39,80 | 42,34 | 1,63% | 446,00 |
| 26.06.2026 | 41,64 | 42,54 | 40,01 | 41,66 | -1,07% | 377,00 |
| 25.06.2026 | 42,94 | 43,58 | 39,17 | 42,11 | 0,29% | 2.829,00 |
| 24.06.2026 | 41,80 | 44,20 | 41,54 | 41,99 | 1,70% | 203,00 |
| 23.06.2026 | 45,18 | 45,18 | 41,27 | 41,29 | -9,65% | 1.470,00 |
| 22.06.2026 | 45,24 | 48,23 | 45,11 | 45,70 | -1,07% | 108,00 |
| 19.06.2026 | 45,60 | 46,48 | 45,37 | 46,19 | 1,56% | 130,00 |
| 18.06.2026 | 41,65 | 46,05 | 41,65 | 45,48 | 8,03% | 187,00 |
| 17.06.2026 | 43,61 | 44,35 | 41,93 | 42,10 | -3,38% | 356,00 |
| 16.06.2026 | 45,13 | 46,53 | 43,57 | 43,58 | -3,21% | 865,00 |
| 15.06.2026 | 49,08 | 49,76 | 43,64 | 45,02 | -4,85% | 1.690,00 |
| 12.06.2026 | 48,04 | 49,20 | 45,47 | 47,32 | 0,50% | 1.098,00 |
| 11.06.2026 | 43,82 | 47,39 | 43,73 | 47,08 | 6,25% | 857,00 |
| 10.06.2026 | 46,39 | 46,39 | 43,91 | 44,31 | -4,46% | 879,00 |
| 09.06.2026 | 49,58 | 50,43 | 42,06 | 46,38 | -5,84% | 3.649,00 |
| 08.06.2026 | 48,38 | 52,57 | 48,30 | 49,26 | -0,41% | 409,00 |
| 05.06.2026 | 59,08 | 59,08 | 48,79 | 49,46 | -17,71% | 1.248,00 |
| 04.06.2026 | 58,81 | 60,24 | 56,70 | 60,11 | 1,05% | 483,00 |
| 03.06.2026 | 62,19 | 62,66 | 58,39 | 59,48 | -3,90% | 375,00 |
| 02.06.2026 | 54,12 | 62,57 | 53,54 | 61,90 | 13,15% | 455,00 |
| 01.06.2026 | 58,84 | 58,96 | 53,48 | 54,70 | -6,24% | 1.255,00 |
| 29.05.2026 | 59,60 | 63,29 | 57,77 | 58,34 | -2,67% | 1.761,00 |
| 28.05.2026 | 59,00 | 62,16 | 58,50 | 59,94 | -2,31% | 1.135,00 |