27,120€
-1,04%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 40,11 | 43,49 | 38,77 | 42,09 | 4,35% | 1.458,00 |
| 05.02.2026 | 43,76 | 44,20 | 39,97 | 40,33 | -9,74% | 1.880,00 |
| 04.02.2026 | 37,77 | 44,74 | 37,41 | 44,68 | 41,61% | 9.770,00 |
| 03.02.2026 | 30,80 | 32,18 | 30,43 | 31,55 | 3,04% | 527,00 |
| 02.02.2026 | 30,24 | 31,27 | 29,70 | 30,62 | -1,77% | 59,00 |
| 30.01.2026 | 31,47 | 32,57 | 30,81 | 31,18 | -1,18% | 86,00 |
| 29.01.2026 | 33,86 | 34,23 | 30,87 | 31,55 | -6,42% | 609,00 |
| 28.01.2026 | 33,63 | 34,87 | 33,52 | 33,71 | 2,07% | 1.243,00 |
| 27.01.2026 | 33,21 | 33,78 | 32,37 | 33,03 | 0,40% | 317,00 |
| 26.01.2026 | 33,15 | 33,97 | 32,08 | 32,90 | -1,58% | 520,00 |
| 23.01.2026 | 34,82 | 36,14 | 33,39 | 33,43 | -2,78% | 12.965,00 |
| 22.01.2026 | 30,74 | 35,02 | 30,70 | 34,38 | 12,65% | 6.349,00 |
| 21.01.2026 | 29,44 | 30,64 | 29,21 | 30,52 | 3,86% | 417,00 |
| 20.01.2026 | 30,53 | 30,81 | 28,72 | 29,39 | -1,25% | 1.923,00 |
| 19.01.2026 | 30,25 | 30,25 | 29,59 | 29,76 | -2,02% | 277,00 |
| 16.01.2026 | 30,55 | 31,12 | 29,87 | 30,37 | -0,37% | 18,00 |
| 15.01.2026 | 31,10 | 31,43 | 30,04 | 30,48 | -1,90% | 931,00 |
| 14.01.2026 | 31,22 | 32,11 | 30,89 | 31,07 | 0,10% | 3,00 |
| 13.01.2026 | 31,36 | 32,02 | 30,32 | 31,04 | -1,87% | 3.361,00 |
| 12.01.2026 | 30,30 | 32,26 | 29,64 | 31,64 | 5,57% | 2.894,00 |
| 09.01.2026 | 30,54 | 31,17 | 29,62 | 29,97 | -1,57% | 182,00 |
| 08.01.2026 | 29,55 | 31,11 | 29,32 | 30,44 | 3,60% | 14.490,00 |
| 07.01.2026 | 29,79 | 30,22 | 29,04 | 29,39 | -2,06% | 1.406,00 |
| 06.01.2026 | 29,15 | 30,40 | 29,09 | 30,00 | 1,90% | 9.859,00 |
| 05.01.2026 | 29,52 | 30,17 | 28,68 | 29,44 | 1,88% | 164,00 |
| 02.01.2026 | 28,24 | 29,62 | 27,17 | 28,90 | 3,62% | 576,00 |
| 30.12.2025 | 28,24 | 28,27 | 27,89 | 27,89 | -1,48% | 41,00 |
| 29.12.2025 | 27,85 | 28,77 | 27,62 | 28,31 | 4,16% | 604,00 |
| 23.12.2025 | 28,40 | 28,65 | 26,81 | 27,18 | -4,48% | 229,00 |
| 22.12.2025 | 28,47 | 29,02 | 28,21 | 28,46 | 0,26% | 451,00 |
| 19.12.2025 | 28,05 | 28,58 | 27,71 | 28,38 | 1,15% | 10,00 |
| 18.12.2025 | 27,30 | 28,79 | 27,29 | 28,06 | 3,89% | 72,00 |
| 17.12.2025 | 27,18 | 28,19 | 26,88 | 27,01 | -0,39% | 22,00 |
| 16.12.2025 | 26,47 | 28,00 | 26,23 | 27,12 | 1,07% | 8,00 |
| 15.12.2025 | 27,39 | 27,80 | 26,49 | 26,83 | -2,28% | 351,00 |
| 12.12.2025 | 28,21 | 28,39 | 27,37 | 27,45 | -1,98% | 721,00 |
| 11.12.2025 | 28,00 | 28,35 | 27,37 | 28,01 | -0,95% | 13.772,00 |
| 10.12.2025 | 27,08 | 28,43 | 26,82 | 28,28 | 3,96% | 17.872,00 |
| 09.12.2025 | 26,85 | 28,02 | 26,59 | 27,20 | 1,16% | 10.210,00 |
| 08.12.2025 | 26,91 | 27,25 | 26,43 | 26,89 | -0,08% | 19,00 |
| 05.12.2025 | 26,44 | 28,09 | 26,08 | 26,91 | 0,96% | 1.521,00 |
| 04.12.2025 | 25,28 | 26,70 | 24,88 | 26,65 | 6,73% | 200,00 |
| 03.12.2025 | 25,05 | 25,37 | 24,62 | 24,97 | -0,70% | - |
| 02.12.2025 | 24,68 | 25,49 | 24,56 | 25,15 | 1,15% | 465,00 |
| 01.12.2025 | 24,97 | 25,34 | 24,17 | 24,86 | -0,43% | 185,00 |
| 28.11.2025 | 24,18 | 25,06 | 24,12 | 24,97 | 3,37% | 306,00 |
| 27.11.2025 | 24,21 | 24,22 | 24,02 | 24,16 | -0,30% | 14,00 |
| 26.11.2025 | 23,93 | 24,42 | 23,81 | 24,23 | 0,60% | 218,00 |
| 25.11.2025 | 23,03 | 24,15 | 22,86 | 24,08 | 4,37% | 1.200,00 |
| 24.11.2025 | 23,40 | 23,77 | 22,99 | 23,08 | -1,63% | 3,00 |
| 21.11.2025 | 22,67 | 23,93 | 22,23 | 23,46 | 2,91% | 627,00 |
| 20.11.2025 | 23,49 | 24,45 | 22,70 | 22,80 | -2,97% | 1.335,00 |
| 19.11.2025 | 23,73 | 24,44 | 23,33 | 23,49 | -2,37% | 57,00 |