27,425€
3,94%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 26,42 | 27,80 | 26,08 | 27,58 | 4,52% | - |
| 04.12.2025 | 25,22 | 26,55 | 24,98 | 26,39 | 4,74% | 5.279,00 |
| 03.12.2025 | 25,08 | 25,19 | 24,66 | 25,19 | -0,83% | 4.780,00 |
| 02.12.2025 | 24,78 | 25,40 | 24,51 | 25,40 | 2,46% | 6.549,00 |
| 01.12.2025 | 24,53 | 25,28 | 24,23 | 24,79 | -0,58% | 18.021,00 |
| 28.11.2025 | 24,06 | 24,98 | 24,06 | 24,94 | 3,49% | 3.704,00 |
| 27.11.2025 | 24,02 | 24,27 | 24,01 | 24,10 | -0,04% | 2.957,00 |
| 26.11.2025 | 24,19 | 24,35 | 23,89 | 24,11 | 0,21% | 8.683,00 |
| 25.11.2025 | 23,05 | 24,11 | 22,87 | 24,06 | 3,57% | 10.247,00 |
| 24.11.2025 | 23,69 | 23,69 | 23,03 | 23,23 | -1,36% | 10.119,00 |
| 21.11.2025 | 22,72 | 23,91 | 22,30 | 23,55 | 3,81% | 20.696,00 |
| 20.11.2025 | 23,88 | 24,06 | 22,68 | 22,68 | -2,79% | 6.531,00 |
| 19.11.2025 | 23,69 | 24,41 | 23,33 | 23,33 | -2,71% | 9.703,00 |
| 18.11.2025 | 23,58 | 24,42 | 23,40 | 23,98 | 0,78% | 9.535,00 |
| 17.11.2025 | 25,00 | 25,17 | 23,62 | 23,80 | -3,82% | 14.372,00 |
| 14.11.2025 | 24,70 | 25,63 | 24,02 | 24,74 | -0,56% | 23.241,00 |
| 13.11.2025 | 27,00 | 27,07 | 24,69 | 24,88 | -6,61% | 22.122,00 |
| 12.11.2025 | 27,01 | 27,58 | 26,40 | 26,64 | -0,09% | 9.665,00 |
| 11.11.2025 | 28,60 | 28,68 | 26,56 | 26,67 | -6,78% | 17.322,00 |
| 10.11.2025 | 26,60 | 28,70 | 26,48 | 28,61 | 9,45% | 5.303,00 |
| 07.11.2025 | 26,93 | 27,09 | 25,05 | 26,14 | -3,44% | 18.863,00 |
| 06.11.2025 | 27,90 | 28,48 | 26,53 | 27,07 | -3,91% | 23.271,00 |
| 05.11.2025 | 25,26 | 28,17 | 25,05 | 28,17 | 10,95% | 11.444,00 |
| 04.11.2025 | 25,29 | 26,56 | 24,88 | 25,39 | -1,30% | 14.637,00 |
| 03.11.2025 | 26,64 | 26,82 | 25,71 | 25,72 | -3,05% | 9.445,00 |
| 31.10.2025 | 26,33 | 26,86 | 26,21 | 26,53 | 1,07% | 7.977,00 |
| 30.10.2025 | 26,76 | 27,09 | 25,86 | 26,25 | -2,47% | 25.269,00 |
| 29.10.2025 | 29,50 | 29,50 | 26,58 | 26,92 | -8,37% | 52.294,00 |
| 28.10.2025 | 31,59 | 31,79 | 28,99 | 29,38 | -7,68% | 17.195,00 |
| 27.10.2025 | 31,64 | 32,12 | 31,20 | 31,82 | 1,84% | 7.657,00 |
| 24.10.2025 | 30,92 | 32,00 | 30,85 | 31,25 | 2,78% | 3.954,00 |
| 23.10.2025 | 31,05 | 31,20 | 30,00 | 30,40 | -2,12% | 18.586,00 |
| 22.10.2025 | 31,80 | 32,39 | 30,08 | 31,06 | -3,22% | 7.956,00 |
| 21.10.2025 | 32,38 | 32,63 | 31,80 | 32,10 | -0,63% | 5.387,00 |
| 20.10.2025 | 31,66 | 32,98 | 31,61 | 32,30 | 4,18% | 7.484,00 |
| 17.10.2025 | 31,59 | 31,91 | 30,56 | 31,01 | -3,37% | 6.217,00 |
| 16.10.2025 | 32,57 | 33,30 | 31,50 | 32,09 | -0,51% | 6.874,00 |
| 15.10.2025 | 31,62 | 34,00 | 31,46 | 32,25 | 2,46% | 13.053,00 |
| 14.10.2025 | 30,05 | 31,85 | 29,38 | 31,48 | 4,29% | 9.489,00 |
| 13.10.2025 | 29,99 | 30,88 | 29,99 | 30,18 | 2,15% | 17.471,00 |
| 10.10.2025 | 31,67 | 32,20 | 28,93 | 29,55 | -7,00% | 16.847,00 |
| 09.10.2025 | 30,94 | 33,86 | 30,94 | 31,77 | 3,02% | 5.976,00 |
| 08.10.2025 | 31,19 | 31,47 | 30,69 | 30,84 | -1,30% | 4.829,00 |
| 07.10.2025 | 31,88 | 32,27 | 31,00 | 31,25 | -1,82% | 5.333,00 |
| 06.10.2025 | 31,34 | 32,09 | 31,34 | 31,83 | 0,92% | 9.303,00 |
| 03.10.2025 | 32,16 | 32,88 | 31,54 | 31,54 | -1,73% | 8.150,00 |
| 02.10.2025 | 31,51 | 32,50 | 31,47 | 32,09 | 1,37% | 2.563,00 |
| 01.10.2025 | 29,97 | 31,80 | 29,69 | 31,66 | 4,51% | 6.045,00 |
| 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 |