56,510€
-6,55%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 60,80 | 62,45 | 56,67 | 56,67 | -6,28% | 9.284,00 |
| 14.11.2024 | 57,54 | 62,61 | 56,55 | 60,47 | 5,68% | 7.354,00 |
| 13.11.2024 | 55,89 | 57,66 | 55,72 | 57,22 | 1,02% | 12.671,00 |
| 12.11.2024 | 59,53 | 59,93 | 55,98 | 56,64 | -4,82% | 12.200,00 |
| 11.11.2024 | 62,35 | 63,50 | 58,79 | 59,51 | -4,54% | 12.351,00 |
| 08.11.2024 | 66,24 | 66,57 | 61,50 | 62,34 | -5,83% | 15.391,00 |
| 07.11.2024 | 68,99 | 70,30 | 66,20 | 66,20 | -5,08% | 12.782,00 |
| 06.11.2024 | 77,00 | 78,50 | 66,70 | 69,74 | -15,02% | 25.019,00 |
| 05.11.2024 | 80,78 | 82,07 | 78,00 | 82,07 | 1,96% | 2.761,00 |
| 04.11.2024 | 76,79 | 80,99 | 76,45 | 80,49 | 5,60% | 6.428,00 |
| 01.11.2024 | 76,84 | 79,54 | 76,00 | 76,22 | -1,06% | 1.866,00 |
| 31.10.2024 | 75,42 | 77,04 | 75,33 | 77,04 | 1,44% | 1.141,00 |
| 30.10.2024 | 76,04 | 77,27 | 74,95 | 75,95 | -0,38% | 2.275,00 |
| 29.10.2024 | 78,13 | 78,55 | 75,56 | 76,24 | -1,70% | 2.219,00 |
| 28.10.2024 | 78,60 | 80,17 | 77,56 | 77,56 | 0,01% | 3.659,00 |
| 25.10.2024 | 75,02 | 77,97 | 73,74 | 77,55 | 3,54% | 8.078,00 |
| 24.10.2024 | 73,10 | 76,54 | 72,52 | 74,90 | 2,96% | 10.801,00 |
| 23.10.2024 | 75,29 | 75,66 | 70,50 | 72,75 | -14,98% | 25.500,00 |
| 22.10.2024 | 83,41 | 85,70 | 83,01 | 85,57 | 2,26% | 3.482,00 |
| 21.10.2024 | 83,78 | 85,20 | 82,49 | 83,68 | -1,15% | 2.100,00 |
| 18.10.2024 | 84,33 | 85,20 | 83,73 | 84,65 | -0,06% | 2.709,00 |
| 17.10.2024 | 85,58 | 87,70 | 84,64 | 84,70 | -1,32% | 3.242,00 |
| 16.10.2024 | 84,74 | 85,96 | 83,50 | 85,83 | -1,84% | 6.649,00 |
| 15.10.2024 | 92,25 | 92,38 | 87,39 | 87,44 | -5,74% | - |
| 14.10.2024 | 92,40 | 93,56 | 91,78 | 92,76 | 0,55% | 2.486,00 |
| 11.10.2024 | 90,56 | 93,78 | 90,01 | 92,25 | 1,59% | 5.587,00 |
| 10.10.2024 | 96,27 | 96,48 | 90,51 | 90,81 | -5,90% | 5.704,00 |
| 09.10.2024 | 95,25 | 96,50 | 94,46 | 96,50 | 1,62% | 1.698,00 |
| 08.10.2024 | 96,40 | 97,21 | 94,50 | 94,96 | -2,07% | 2.631,00 |
| 07.10.2024 | 96,23 | 97,32 | 95,30 | 96,97 | 1,26% | 2.559,00 |
| 04.10.2024 | 97,25 | 99,77 | 94,90 | 95,76 | -0,25% | 2.384,00 |
| 03.10.2024 | 97,23 | 98,40 | 96,00 | 96,00 | -2,06% | 1.221,00 |
| 02.10.2024 | 99,79 | 100,44 | 95,19 | 98,02 | -2,64% | 1.889,00 |
| 01.10.2024 | 101,10 | 102,80 | 99,40 | 100,68 | -0,49% | 1.250,00 |
| 30.09.2024 | 102,48 | 103,84 | 100,50 | 101,18 | -1,88% | 1.026,00 |
| 27.09.2024 | 101,44 | 104,50 | 101,12 | 103,12 | 1,60% | 1.070,00 |
| 26.09.2024 | 102,70 | 104,50 | 99,76 | 101,50 | -0,10% | 1.884,00 |
| 25.09.2024 | 103,62 | 104,12 | 101,50 | 101,60 | -2,36% | 931,00 |
| 24.09.2024 | 105,12 | 106,02 | 102,88 | 104,06 | -0,90% | 1.732,00 |
| 23.09.2024 | 103,38 | 105,00 | 102,00 | 105,00 | 1,88% | 677,00 |
| 20.09.2024 | 104,78 | 105,66 | 101,52 | 103,06 | -1,85% | 887,00 |
| 19.09.2024 | 109,98 | 112,30 | 104,84 | 105,00 | -3,60% | 5.137,00 |
| 18.09.2024 | 106,42 | 112,00 | 106,00 | 108,92 | 2,27% | 3.466,00 |
| 17.09.2024 | 100,48 | 106,50 | 99,99 | 106,50 | 5,59% | 4.558,00 |
| 16.09.2024 | 98,10 | 101,40 | 97,50 | 100,86 | 2,76% | 1.742,00 |
| 13.09.2024 | 95,99 | 99,52 | 95,54 | 98,15 | 2,53% | 717,00 |
| 12.09.2024 | 100,38 | 101,76 | 95,73 | 95,73 | -4,26% | 1.623,00 |
| 11.09.2024 | 93,05 | 100,48 | 93,05 | 99,99 | 5,25% | 7.180,00 |
| 10.09.2024 | 93,94 | 95,00 | 91,58 | 95,00 | 2,02% | 2.679,00 |
| 09.09.2024 | 97,71 | 99,36 | 93,00 | 93,12 | -4,98% | 2.311,00 |
| 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 |