42,708€
-0,93%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 43,34 | 44,06 | 41,76 | 42,62 | -1,14% | 14.840,00 |
| 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 |
| 27.05.2026 | 57,85 | 62,42 | 57,47 | 61,36 | 6,87% | 855,00 |
| 26.05.2026 | 56,92 | 59,24 | 54,84 | 57,42 | 2,41% | 816,00 |
| 25.05.2026 | 55,21 | 58,03 | 55,21 | 56,07 | 1,76% | 772,00 |
| 22.05.2026 | 54,13 | 55,91 | 52,09 | 55,10 | 2,15% | 735,00 |
| 21.05.2026 | 45,92 | 54,40 | 45,50 | 53,94 | 19,59% | 7.299,00 |
| 20.05.2026 | 40,18 | 46,21 | 40,08 | 45,10 | 10,02% | 5.510,00 |
| 19.05.2026 | 42,51 | 42,90 | 38,76 | 40,99 | -3,43% | 733,00 |
| 18.05.2026 | 45,49 | 45,51 | 41,33 | 42,45 | -7,60% | 3.388,00 |
| 15.05.2026 | 40,71 | 46,34 | 39,26 | 45,94 | 11,44% | 6.485,00 |
| 14.05.2026 | 35,90 | 42,33 | 34,31 | 41,22 | 14,34% | 755,00 |
| 13.05.2026 | 32,13 | 36,62 | 31,94 | 36,05 | 12,65% | 7.993,00 |
| 12.05.2026 | 31,85 | 32,28 | 30,41 | 32,00 | 0,52% | 410,00 |
| 11.05.2026 | 30,80 | 33,45 | 30,68 | 31,84 | 3,27% | 2.555,00 |
| 08.05.2026 | 30,25 | 31,45 | 29,93 | 30,83 | 3,06% | 270,00 |
| 07.05.2026 | 30,39 | 31,68 | 29,61 | 29,92 | -1,24% | 897,00 |
| 06.05.2026 | 30,73 | 31,18 | 29,36 | 30,29 | -1,30% | 14.332,00 |
| 05.05.2026 | 27,67 | 31,08 | 27,67 | 30,69 | 10,74% | 15.320,00 |
| 04.05.2026 | 29,05 | 29,18 | 27,27 | 27,71 | -2,31% | 558,00 |
| 30.04.2026 | 26,57 | 28,93 | 26,49 | 28,37 | 6,96% | 3.507,00 |
| 29.04.2026 | 27,72 | 29,33 | 25,59 | 26,52 | -9,63% | 7.678,00 |
| 28.04.2026 | 30,26 | 30,58 | 29,22 | 29,35 | -2,28% | 165,00 |
| 27.04.2026 | 30,60 | 30,94 | 29,35 | 30,03 | -1,83% | 504,00 |
| 24.04.2026 | 30,95 | 31,44 | 29,91 | 30,59 | -1,23% | 5.741,00 |
| 23.04.2026 | 30,07 | 31,23 | 29,62 | 30,97 | 2,08% | 6.191,00 |
| 22.04.2026 | 29,15 | 30,34 | 29,06 | 30,34 | 5,97% | 906,00 |
| 21.04.2026 | 29,02 | 30,60 | 28,55 | 28,63 | -0,37% | 1.775,00 |
| 20.04.2026 | 27,20 | 29,11 | 26,59 | 28,74 | 3,68% | 864,00 |
| 17.04.2026 | 27,12 | 28,24 | 27,05 | 27,72 | 2,68% | 2.335,00 |
| 16.04.2026 | 27,51 | 28,17 | 26,46 | 26,99 | -1,51% | 694,00 |
| 15.04.2026 | 27,26 | 28,68 | 26,93 | 27,41 | 1,67% | 435,00 |
| 14.04.2026 | 26,74 | 27,59 | 26,62 | 26,96 | 1,93% | 980,00 |
| 13.04.2026 | 26,71 | 27,49 | 26,30 | 26,45 | -0,25% | 520,00 |
| 10.04.2026 | 26,79 | 27,16 | 26,36 | 26,51 | -1,18% | 491,00 |
| 09.04.2026 | 27,87 | 27,89 | 26,37 | 26,83 | -4,50% | 1.236,00 |
| 08.04.2026 | 28,59 | 29,35 | 27,72 | 28,10 | 1,79% | 43,00 |
| 07.04.2026 | 28,99 | 29,48 | 26,88 | 27,60 | -9,54% | 4.391,00 |
| 02.04.2026 | 33,13 | 33,25 | 30,50 | 30,51 | -7,07% | 2.118,00 |
| 01.04.2026 | 33,07 | 33,42 | 32,49 | 32,83 | 0,30% | 76,00 |
| 31.03.2026 | 31,02 | 32,87 | 31,02 | 32,73 | 5,50% | 224,00 |
| 30.03.2026 | 32,89 | 33,43 | 30,74 | 31,03 | -4,47% | 1.979,00 |
| 27.03.2026 | 34,95 | 35,29 | 32,24 | 32,48 | -7,33% | 991,00 |
| 26.03.2026 | 36,54 | 36,77 | 34,70 | 35,05 | -4,91% | 287,00 |
| 25.03.2026 | 35,56 | 36,91 | 34,61 | 36,86 | 3,84% | 365,00 |
| 24.03.2026 | 35,38 | 35,82 | 34,75 | 35,50 | 1,07% | 11,00 |
| 23.03.2026 | 38,44 | 39,43 | 35,07 | 35,12 | -7,66% | 492,00 |
| 20.03.2026 | 38,64 | 40,61 | 37,64 | 38,03 | -1,32% | 1.481,00 |
| 19.03.2026 | 37,57 | 38,74 | 36,21 | 38,54 | 2,15% | 118,00 |
| 18.03.2026 | 39,00 | 39,73 | 37,05 | 37,73 | -2,54% | 286,00 |
| 17.03.2026 | 39,78 | 40,19 | 38,12 | 38,71 | -3,14% | 464,00 |
| 16.03.2026 | 38,98 | 40,18 | 38,52 | 39,96 | 4,87% | 514,00 |
| 13.03.2026 | 37,35 | 39,54 | 37,03 | 38,11 | 3,97% | 160,00 |
| 12.03.2026 | 37,41 | 37,46 | 36,13 | 36,65 | -1,89% | - |
| 11.03.2026 | 37,76 | 38,55 | 37,07 | 37,36 | 0,11% | 198,00 |
| 10.03.2026 | 34,98 | 37,60 | 34,90 | 37,31 | 5,98% | 1.339,00 |
| 09.03.2026 | 34,63 | 35,39 | 33,20 | 35,21 | 1,35% | 850,00 |
| 06.03.2026 | 35,96 | 36,08 | 34,22 | 34,74 | -2,15% | 526,00 |
| 05.03.2026 | 36,70 | 36,95 | 34,93 | 35,50 | -3,68% | 322,00 |
| 04.03.2026 | 37,13 | 37,60 | 36,26 | 36,86 | -1,04% | 343,00 |
| 03.03.2026 | 37,56 | 37,85 | 36,20 | 37,25 | -2,30% | 1.000,00 |
| 02.03.2026 | 35,36 | 39,12 | 34,89 | 38,13 | 7,09% | 1.165,00 |
| 27.02.2026 | 38,84 | 38,95 | 34,81 | 35,60 | -8,35% | 4.820,00 |
| 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 |