31,555€
4,18%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,74 | 31,65 | 29,65 | 31,23 | 3,11% | - |
| 30.09.2025 | 30,74 | 31,11 | 29,88 | 30,29 | -1,26% | 9.731,00 |
| 29.09.2025 | 31,23 | 31,54 | 30,68 | 30,68 | -1,19% | 5.732,00 |
| 26.09.2025 | 31,83 | 31,85 | 30,41 | 31,05 | -0,59% | 4.692,00 |
| 25.09.2025 | 32,27 | 32,52 | 31,00 | 31,23 | -3,07% | 11.370,00 |
| 24.09.2025 | 32,03 | 33,10 | 31,89 | 32,22 | 1,78% | 11.399,00 |
| 23.09.2025 | 34,50 | 34,93 | 31,58 | 31,66 | -7,81% | 14.016,00 |
| 22.09.2025 | 32,98 | 34,53 | 32,41 | 34,34 | 5,29% | 11.157,00 |
| 19.09.2025 | 32,71 | 33,06 | 32,40 | 32,61 | -0,55% | 1.253,00 |
| 18.09.2025 | 33,00 | 33,73 | 31,87 | 32,79 | -0,15% | 26.866,00 |
| 17.09.2025 | 33,05 | 34,22 | 32,30 | 32,84 | -0,30% | 8.693,00 |
| 16.09.2025 | 32,07 | 33,20 | 31,82 | 32,94 | 0,64% | 15.006,00 |
| 15.09.2025 | 32,02 | 32,80 | 31,61 | 32,73 | 2,14% | 14.824,00 |
| 12.09.2025 | 32,03 | 32,71 | 31,86 | 32,05 | -0,48% | 3.487,00 |
| 11.09.2025 | 32,00 | 33,29 | 31,76 | 32,20 | 1,39% | 3.779,00 |
| 10.09.2025 | 32,55 | 33,32 | 31,51 | 31,76 | -1,53% | 6.013,00 |
| 09.09.2025 | 33,07 | 33,33 | 31,69 | 32,26 | -2,41% | 16.331,00 |
| 08.09.2025 | 33,41 | 33,76 | 32,35 | 33,05 | -2,65% | 13.448,00 |
| 05.09.2025 | 31,46 | 33,96 | 31,29 | 33,95 | 8,47% | 12.076,00 |
| 04.09.2025 | 31,94 | 32,00 | 30,53 | 31,30 | -2,25% | 4.284,00 |
| 03.09.2025 | 31,85 | 32,51 | 31,64 | 32,02 | 0,47% | 4.181,00 |
| 02.09.2025 | 32,12 | 32,14 | 30,89 | 31,87 | -1,45% | 6.505,00 |
| 01.09.2025 | 32,23 | 32,36 | 32,06 | 32,34 | 0,79% | 991,00 |
| 29.08.2025 | 32,18 | 33,00 | 32,01 | 32,09 | -0,22% | 4.710,00 |
| 28.08.2025 | 32,23 | 32,74 | 31,85 | 32,16 | -1,08% | 5.136,00 |
| 27.08.2025 | 32,81 | 32,99 | 32,17 | 32,51 | -0,64% | 4.053,00 |
| 26.08.2025 | 32,78 | 33,94 | 32,00 | 32,72 | -0,29% | 7.861,00 |
| 25.08.2025 | 32,85 | 33,00 | 31,93 | 32,81 | 0,88% | 12.951,00 |
| 22.08.2025 | 29,64 | 32,72 | 29,51 | 32,53 | 9,62% | 11.830,00 |
| 21.08.2025 | 30,65 | 31,25 | 29,41 | 29,67 | -3,21% | 10.560,00 |
| 20.08.2025 | 30,72 | 31,31 | 30,46 | 30,66 | -1,32% | 4.903,00 |
| 19.08.2025 | 30,78 | 31,50 | 30,35 | 31,07 | 0,93% | 8.729,00 |
| 18.08.2025 | 30,34 | 31,89 | 30,04 | 30,78 | 3,32% | 20.531,00 |
| 15.08.2025 | 27,54 | 31,55 | 27,49 | 29,79 | 8,13% | 21.758,00 |
| 14.08.2025 | 29,34 | 29,43 | 26,93 | 27,55 | -5,73% | 13.605,00 |
| 13.08.2025 | 28,71 | 29,72 | 28,14 | 29,23 | 1,83% | 10.857,00 |
| 12.08.2025 | 28,11 | 28,70 | 27,61 | 28,70 | 2,45% | 6.028,00 |
| 11.08.2025 | 28,77 | 29,35 | 27,92 | 28,02 | 0,70% | 19.610,00 |
| 08.08.2025 | 27,81 | 28,05 | 27,15 | 27,82 | 2,20% | 11.635,00 |
| 07.08.2025 | 26,24 | 27,65 | 25,94 | 27,22 | 6,04% | 17.891,00 |
| 06.08.2025 | 27,71 | 27,90 | 25,67 | 25,67 | -7,19% | 14.101,00 |
| 05.08.2025 | 27,55 | 27,90 | 27,01 | 27,66 | 1,50% | 15.380,00 |
| 04.08.2025 | 27,29 | 27,75 | 27,10 | 27,25 | 0,22% | 8.672,00 |
| 01.08.2025 | 28,11 | 28,29 | 26,93 | 27,19 | -3,48% | 7.015,00 |
| 31.07.2025 | 29,31 | 29,69 | 28,01 | 28,17 | -3,82% | 8.490,00 |
| 30.07.2025 | 29,14 | 29,88 | 28,50 | 29,29 | 1,00% | 16.522,00 |
| 29.07.2025 | 30,19 | 30,41 | 29,00 | 29,00 | -3,94% | 10.011,00 |
| 28.07.2025 | 30,49 | 30,96 | 29,84 | 30,19 | -0,35% | 7.873,00 |
| 25.07.2025 | 30,35 | 30,54 | 29,86 | 30,30 | -0,21% | 5.851,00 |
| 24.07.2025 | 31,21 | 31,50 | 29,80 | 30,36 | -2,16% | 23.915,00 |
| 23.07.2025 | 33,75 | 34,65 | 30,54 | 31,03 | -14,28% | 42.094,00 |
| 22.07.2025 | 34,01 | 36,59 | 33,73 | 36,20 | 6,10% | 10.626,00 |
| 21.07.2025 | 34,30 | 34,73 | 33,50 | 34,12 | 0,34% | 3.474,00 |
| 18.07.2025 | 33,42 | 34,33 | 33,24 | 34,01 | 2,01% | 1.504,00 |
| 17.07.2025 | 33,44 | 34,20 | 33,30 | 33,34 | -0,69% | 3.946,00 |
| 16.07.2025 | 34,47 | 35,00 | 33,45 | 33,57 | -2,99% | 3.500,00 |
| 15.07.2025 | 35,80 | 36,36 | 34,33 | 34,60 | -3,59% | 5.956,00 |
| 14.07.2025 | 35,54 | 36,55 | 35,51 | 35,89 | 0,28% | 3.382,00 |
| 11.07.2025 | 36,68 | 36,88 | 35,32 | 35,79 | -2,70% | 7.121,00 |
| 10.07.2025 | 36,32 | 37,26 | 36,32 | 36,79 | 0,60% | 7.652,00 |
| 09.07.2025 | 34,00 | 36,82 | 33,19 | 36,57 | 3,82% | 7.159,00 |
| 08.07.2025 | 36,15 | 36,17 | 33,84 | 35,22 | -2,64% | 12.249,00 |
| 07.07.2025 | 35,83 | 36,58 | 35,21 | 36,18 | 1,90% | 5.593,00 |
| 04.07.2025 | 36,14 | 36,14 | 35,50 | 35,50 | -2,34% | 2.365,00 |
| 03.07.2025 | 34,86 | 37,34 | 34,82 | 36,35 | 5,01% | 5.166,00 |
| 02.07.2025 | 34,87 | 35,79 | 34,55 | 34,62 | -1,16% | 2.525,00 |
| 01.07.2025 | 33,76 | 36,12 | 32,79 | 35,02 | 2,68% | 10.697,00 |
| 30.06.2025 | 34,86 | 34,86 | 32,90 | 34,11 | -1,46% | 9.603,00 |
| 27.06.2025 | 37,01 | 37,50 | 33,66 | 34,61 | -5,26% | 8.583,00 |
| 26.06.2025 | 32,79 | 36,74 | 32,61 | 36,53 | 11,85% | 12.784,00 |
| 25.06.2025 | 32,80 | 33,14 | 31,52 | 32,66 | -1,03% | 3.990,00 |
| 24.06.2025 | 30,00 | 33,03 | 29,80 | 33,00 | 9,93% | 8.561,00 |
| 23.06.2025 | 30,51 | 31,32 | 29,90 | 30,02 | -3,78% | 25.968,00 |
| 20.06.2025 | 31,51 | 32,44 | 31,11 | 31,20 | -0,41% | 3.944,00 |
| 19.06.2025 | 31,65 | 31,65 | 30,94 | 31,33 | -1,17% | 3.557,00 |
| 18.06.2025 | 30,50 | 31,87 | 30,02 | 31,70 | 4,04% | 25.487,00 |
| 17.06.2025 | 34,00 | 34,29 | 28,69 | 30,47 | -21,68% | 53.251,00 |
| 16.06.2025 | 39,61 | 40,20 | 38,36 | 38,91 | -1,48% | 6.239,00 |
| 13.06.2025 | 38,07 | 40,04 | 36,80 | 39,49 | 2,48% | 6.449,00 |
| 12.06.2025 | 39,12 | 39,18 | 38,18 | 38,54 | -2,44% | 3.229,00 |
| 11.06.2025 | 39,56 | 40,24 | 39,41 | 39,50 | -0,14% | 1.370,00 |
| 10.06.2025 | 37,77 | 40,60 | 37,75 | 39,56 | 3,55% | 6.957,00 |
| 09.06.2025 | 36,17 | 38,20 | 36,01 | 38,20 | 5,58% | 2.420,00 |
| 06.06.2025 | 36,00 | 36,92 | 36,00 | 36,18 | 0,03% | 3.449,00 |
| 05.06.2025 | 37,99 | 38,09 | 35,90 | 36,17 | -4,64% | 3.794,00 |
| 04.06.2025 | 38,20 | 38,70 | 37,70 | 37,93 | -1,00% | 3.248,00 |
| 03.06.2025 | 35,98 | 38,35 | 35,02 | 38,32 | 6,14% | 6.450,00 |
| 02.06.2025 | 35,96 | 36,42 | 35,48 | 36,10 | -0,91% | 4.633,00 |
| 30.05.2025 | 34,65 | 36,46 | 34,08 | 36,43 | 6,54% | 10.324,00 |
| 29.05.2025 | 35,74 | 35,76 | 34,04 | 34,20 | -1,13% | 3.054,00 |
| 28.05.2025 | 35,60 | 35,61 | 34,57 | 34,59 | -2,55% | 3.503,00 |
| 27.05.2025 | 35,55 | 35,96 | 34,84 | 35,49 | -0,06% | 9.902,00 |
| 26.05.2025 | 35,00 | 35,68 | 35,00 | 35,51 | 1,76% | 5.505,00 |
| 23.05.2025 | 33,66 | 35,14 | 33,01 | 34,90 | 3,18% | 17.720,00 |
| 22.05.2025 | 41,67 | 42,01 | 32,20 | 33,82 | -19,15% | 50.425,00 |
| 21.05.2025 | 43,14 | 43,14 | 41,49 | 41,83 | -3,77% | 3.632,00 |
| 20.05.2025 | 42,98 | 44,26 | 42,94 | 43,47 | -0,02% | 1.301,00 |
| 19.05.2025 | 44,55 | 44,90 | 42,77 | 43,48 | -3,82% | 4.304,00 |
| 16.05.2025 | 44,14 | 46,18 | 44,10 | 45,21 | 2,38% | 3.097,00 |
| 15.05.2025 | 42,94 | 44,83 | 42,08 | 44,16 | 2,58% | 3.513,00 |