97,960€
-3,01%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 100,48 | 101,34 | 97,60 | 98,00 | -2,97% | 1.360,00 |
| 05.09.2024 | 101,68 | 102,42 | 101,00 | 101,00 | -1,39% | 507,00 |
| 04.09.2024 | 101,56 | 103,30 | 100,74 | 102,42 | 0,41% | 1.931,00 |
| 03.09.2024 | 108,96 | 109,00 | 102,00 | 102,00 | -6,34% | 1.808,00 |
| 02.09.2024 | 109,10 | 109,42 | 108,64 | 108,90 | 0,13% | 648,00 |
| 30.08.2024 | 109,76 | 110,62 | 107,60 | 108,76 | -1,57% | 659,00 |
| 29.08.2024 | 110,26 | 112,46 | 109,60 | 110,50 | -0,70% | 1.438,00 |
| 28.08.2024 | 109,54 | 111,80 | 108,74 | 111,28 | 1,50% | 1.473,00 |
| 27.08.2024 | 109,64 | 110,30 | 106,50 | 109,64 | -0,31% | 1.850,00 |
| 26.08.2024 | 109,72 | 116,06 | 109,66 | 109,98 | -0,42% | 3.839,00 |
| 23.08.2024 | 104,58 | 110,94 | 104,12 | 110,44 | 5,52% | 2.101,00 |
| 22.08.2024 | 106,74 | 107,56 | 103,76 | 104,66 | -2,10% | 1.609,00 |
| 21.08.2024 | 105,26 | 107,34 | 105,24 | 106,90 | 1,17% | 478,00 |
| 20.08.2024 | 107,86 | 108,62 | 104,72 | 105,66 | -1,91% | 1.640,00 |
| 19.08.2024 | 105,00 | 108,82 | 104,92 | 107,72 | 2,53% | 1.215,00 |
| 16.08.2024 | 106,78 | 107,32 | 105,06 | 105,06 | -1,56% | 658,00 |
| 15.08.2024 | 101,06 | 109,10 | 100,34 | 106,72 | 5,98% | 1.947,00 |
| 14.08.2024 | 102,20 | 103,46 | 99,42 | 100,70 | -1,33% | 1.376,00 |
| 13.08.2024 | 99,78 | 102,50 | 99,31 | 102,06 | 2,46% | 1.283,00 |
| 12.08.2024 | 98,67 | 100,20 | 97,72 | 99,61 | 0,61% | 1.024,00 |
| 09.08.2024 | 99,54 | 100,58 | 97,61 | 99,01 | -0,97% | 2.997,00 |
| 08.08.2024 | 94,39 | 99,98 | 92,84 | 99,98 | 5,24% | 2.403,00 |
| 07.08.2024 | 93,22 | 99,31 | 93,22 | 95,00 | 2,27% | 2.629,00 |
| 06.08.2024 | 96,88 | 97,31 | 92,47 | 92,89 | -1,39% | 2.372,00 |
| 05.08.2024 | 91,48 | 98,71 | 81,50 | 94,20 | -2,12% | 6.981,00 |
| 02.08.2024 | 98,75 | 99,43 | 93,87 | 96,24 | -5,67% | 4.041,00 |
| 01.08.2024 | 108,16 | 108,82 | 101,18 | 102,02 | -3,19% | 1.718,00 |
| 31.07.2024 | 103,18 | 105,96 | 102,00 | 105,38 | 2,39% | 1.536,00 |
| 30.07.2024 | 105,52 | 105,86 | 102,68 | 102,92 | -4,35% | 874,00 |
| 29.07.2024 | 111,24 | 111,48 | 107,60 | 107,60 | -2,66% | 849,00 |
| 26.07.2024 | 110,10 | 111,36 | 108,46 | 110,54 | 2,71% | 1.147,00 |
| 25.07.2024 | 107,98 | 109,76 | 106,60 | 107,62 | -1,50% | 3.205,00 |
| 24.07.2024 | 99,09 | 109,26 | 97,83 | 109,26 | 13,05% | 4.572,00 |
| 23.07.2024 | 96,17 | 96,65 | 94,52 | 96,65 | 1,88% | 2.312,00 |
| 22.07.2024 | 97,64 | 100,96 | 94,21 | 94,87 | -2,93% | 2.118,00 |
| 19.07.2024 | 99,53 | 99,87 | 97,63 | 97,73 | -2,21% | 1.613,00 |
| 18.07.2024 | 102,56 | 105,68 | 98,00 | 99,94 | -2,52% | 2.455,00 |
| 17.07.2024 | 105,24 | 105,24 | 102,52 | 102,52 | -1,52% | 3.745,00 |
| 16.07.2024 | 103,90 | 105,48 | 101,92 | 104,10 | 0,19% | 1.989,00 |
| 15.07.2024 | 107,08 | 109,10 | 101,56 | 103,90 | -3,62% | 6.534,00 |
| 12.07.2024 | 103,82 | 107,80 | 103,56 | 107,80 | 4,17% | 2.632,00 |
| 11.07.2024 | 98,35 | 105,84 | 98,35 | 103,48 | 8,03% | 7.480,00 |
| 10.07.2024 | 95,87 | 98,20 | 94,74 | 95,79 | 2,73% | 1.970,00 |
| 09.07.2024 | 96,01 | 96,16 | 92,80 | 93,24 | -0,32% | 2.144,00 |
| 08.07.2024 | 89,90 | 94,17 | 89,68 | 93,54 | 2,66% | 2.522,00 |
| 05.07.2024 | 91,77 | 93,71 | 90,57 | 91,12 | -0,62% | 2.248,00 |
| 04.07.2024 | 91,54 | 92,12 | 91,41 | 91,69 | 2,96% | 970,00 |
| 03.07.2024 | 88,93 | 91,61 | 88,44 | 89,05 | -1,21% | 2.790,00 |
| 02.07.2024 | 90,13 | 92,39 | 89,85 | 90,14 | -1,92% | 1.063,00 |
| 01.07.2024 | 95,00 | 95,00 | 91,15 | 91,90 | -3,96% | 2.319,00 |
| 28.06.2024 | 99,05 | 99,42 | 95,69 | 95,69 | -1,26% | 2.047,00 |
| 27.06.2024 | 96,37 | 97,12 | 94,87 | 96,91 | 2,10% | 1.394,00 |
| 26.06.2024 | 96,01 | 96,10 | 94,26 | 94,92 | -2,00% | 1.122,00 |
| 25.06.2024 | 100,38 | 100,70 | 96,21 | 96,86 | -2,08% | 1.918,00 |
| 24.06.2024 | 100,18 | 101,12 | 98,88 | 98,92 | -1,49% | 1.837,00 |
| 21.06.2024 | 101,32 | 102,36 | 99,12 | 100,42 | -3,26% | 1.938,00 |
| 20.06.2024 | 107,20 | 109,00 | 102,40 | 103,80 | -2,04% | 5.656,00 |
| 19.06.2024 | 106,88 | 106,88 | 105,02 | 105,96 | -5,63% | 2.178,00 |
| 18.06.2024 | 113,42 | 113,42 | 110,10 | 112,28 | 1,21% | 3.055,00 |
| 17.06.2024 | 116,90 | 116,90 | 110,94 | 110,94 | -7,02% | 1.623,00 |
| 14.06.2024 | 121,32 | 123,08 | 118,12 | 119,32 | -1,57% | 5.139,00 |
| 13.06.2024 | 124,76 | 126,36 | 121,10 | 121,22 | -2,85% | 2.289,00 |
| 12.06.2024 | 122,46 | 130,56 | 122,46 | 124,78 | 3,76% | 7.363,00 |
| 11.06.2024 | 120,74 | 121,80 | 119,02 | 120,26 | 1,73% | 3.069,00 |
| 10.06.2024 | 114,42 | 118,64 | 112,00 | 118,22 | 0,58% | 2.441,00 |
| 07.06.2024 | 122,08 | 122,40 | 116,78 | 117,54 | -2,29% | 1.876,00 |
| 06.06.2024 | 122,58 | 123,08 | 119,86 | 120,30 | -1,57% | 1.629,00 |
| 05.06.2024 | 119,20 | 123,74 | 119,16 | 122,22 | 5,45% | 2.397,00 |
| 04.06.2024 | 118,82 | 118,82 | 115,52 | 115,90 | -2,33% | 2.907,00 |
| 03.06.2024 | 118,94 | 121,78 | 117,88 | 118,66 | 1,38% | 2.626,00 |
| 31.05.2024 | 120,24 | 123,10 | 116,02 | 117,04 | -2,56% | 3.041,00 |
| 30.05.2024 | 115,80 | 122,50 | 115,58 | 120,12 | 2,37% | 1.697,00 |
| 29.05.2024 | 119,44 | 119,44 | 115,44 | 117,34 | -1,69% | 3.722,00 |
| 28.05.2024 | 115,40 | 120,14 | 115,16 | 119,36 | 2,81% | 7.522,00 |
| 27.05.2024 | 115,66 | 116,10 | 113,92 | 116,10 | 0,02% | 707,00 |
| 24.05.2024 | 109,34 | 116,08 | 108,96 | 116,08 | 6,50% | 2.677,00 |
| 23.05.2024 | 113,18 | 113,30 | 108,02 | 109,00 | -2,42% | 2.958,00 |
| 22.05.2024 | 102,58 | 112,38 | 102,34 | 111,70 | 8,98% | 3.771,00 |
| 21.05.2024 | 104,24 | 104,46 | 102,46 | 102,50 | -1,37% | 1.139,00 |
| 20.05.2024 | 105,56 | 106,20 | 102,32 | 103,92 | -3,55% | 1.070,00 |
| 17.05.2024 | 107,76 | 108,24 | 105,82 | 107,74 | 1,55% | 1.552,00 |
| 16.05.2024 | 106,78 | 108,64 | 105,00 | 106,10 | -1,39% | 3.536,00 |
| 15.05.2024 | 108,00 | 111,84 | 105,64 | 107,60 | 0,06% | 3.220,00 |
| 14.05.2024 | 103,48 | 109,64 | 102,54 | 107,54 | 3,26% | 4.595,00 |
| 13.05.2024 | 101,06 | 104,88 | 100,34 | 104,14 | 3,05% | 2.377,00 |
| 10.05.2024 | 103,44 | 105,08 | 101,06 | 101,06 | -1,27% | 2.199,00 |
| 09.05.2024 | 103,90 | 103,96 | 100,92 | 102,36 | -2,59% | 4.818,00 |
| 08.05.2024 | 106,84 | 107,38 | 104,16 | 105,08 | -2,97% | 2.706,00 |
| 07.05.2024 | 107,58 | 109,62 | 104,66 | 108,30 | 0,71% | 5.266,00 |
| 06.05.2024 | 106,24 | 108,36 | 106,06 | 107,54 | 2,28% | 3.496,00 |
| 03.05.2024 | 99,15 | 108,52 | 98,84 | 105,14 | 8,72% | 7.449,00 |
| 02.05.2024 | 99,50 | 100,76 | 95,94 | 96,71 | -5,56% | 2.808,00 |
| 30.04.2024 | 106,54 | 106,76 | 102,40 | 102,40 | -3,16% | 4.098,00 |
| 29.04.2024 | 105,14 | 107,68 | 104,48 | 105,74 | 1,40% | 6.038,00 |
| 26.04.2024 | 99,70 | 106,92 | 99,70 | 104,28 | 9,41% | 7.940,00 |
| 25.04.2024 | 99,56 | 100,74 | 92,00 | 95,31 | -5,97% | 6.235,00 |
| 24.04.2024 | 99,79 | 109,64 | 94,81 | 101,36 | -4,72% | 20.412,00 |
| 23.04.2024 | 104,80 | 108,34 | 102,68 | 106,38 | 4,31% | 4.874,00 |
| 22.04.2024 | 101,82 | 102,44 | 99,67 | 101,98 | 0,35% | 5.074,00 |
| 19.04.2024 | 101,74 | 102,64 | 101,06 | 101,62 | -3,51% | 2.213,00 |