61,980€
-0,85%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 62,78 | 63,65 | 60,50 | 61,84 | -1,07% | 2.060,00 |
| 20.02.2025 | 63,37 | 63,91 | 61,52 | 62,51 | -3,70% | 2.632,00 |
| 19.02.2025 | 63,03 | 67,87 | 62,01 | 64,91 | 2,87% | 6.945,00 |
| 18.02.2025 | 61,15 | 63,50 | 59,91 | 63,10 | 3,71% | 3.808,00 |
| 17.02.2025 | 60,89 | 61,23 | 60,56 | 60,84 | -0,26% | 1.322,00 |
| 14.02.2025 | 60,13 | 61,00 | 59,50 | 61,00 | 1,80% | 2.357,00 |
| 13.02.2025 | 58,99 | 60,74 | 58,21 | 59,92 | 1,52% | 4.214,00 |
| 12.02.2025 | 60,27 | 60,27 | 58,25 | 59,02 | -2,27% | 4.099,00 |
| 11.02.2025 | 60,48 | 63,17 | 60,24 | 60,39 | -0,38% | 3.146,00 |
| 10.02.2025 | 61,64 | 62,00 | 59,91 | 60,62 | -1,61% | 2.567,00 |
| 07.02.2025 | 63,89 | 64,45 | 60,30 | 61,61 | -3,73% | 4.434,00 |
| 06.02.2025 | 63,06 | 66,16 | 62,58 | 64,00 | 2,20% | 4.894,00 |
| 05.02.2025 | 67,21 | 69,16 | 61,73 | 62,62 | -2,00% | 5.501,00 |
| 04.02.2025 | 63,01 | 64,84 | 61,40 | 63,90 | 2,73% | 2.815,00 |
| 03.02.2025 | 59,22 | 63,97 | 57,40 | 62,20 | 2,89% | 5.890,00 |
| 31.01.2025 | 60,37 | 62,30 | 58,70 | 60,45 | 1,58% | 2.862,00 |
| 30.01.2025 | 59,16 | 59,91 | 58,76 | 59,51 | 1,85% | 1.912,00 |
| 29.01.2025 | 60,39 | 60,88 | 58,32 | 58,43 | -2,60% | 4.662,00 |
| 28.01.2025 | 61,68 | 61,68 | 58,86 | 59,99 | -1,56% | 2.901,00 |
| 27.01.2025 | 58,96 | 61,89 | 58,60 | 60,94 | 0,54% | 5.787,00 |
| 24.01.2025 | 61,21 | 61,73 | 60,15 | 60,61 | -1,93% | 3.063,00 |
| 23.01.2025 | 58,60 | 61,80 | 56,66 | 61,80 | 5,32% | 3.340,00 |
| 22.01.2025 | 60,54 | 60,68 | 58,68 | 58,68 | -2,86% | 5.571,00 |
| 21.01.2025 | 61,26 | 61,99 | 59,30 | 60,41 | -1,31% | 6.319,00 |
| 20.01.2025 | 61,60 | 61,96 | 60,27 | 61,21 | -1,62% | 3.450,00 |
| 17.01.2025 | 61,79 | 62,92 | 61,50 | 62,22 | 0,79% | 3.115,00 |
| 16.01.2025 | 64,34 | 64,34 | 61,09 | 61,73 | -3,52% | 2.367,00 |
| 15.01.2025 | 63,68 | 67,73 | 63,68 | 63,98 | 0,69% | 3.596,00 |
| 14.01.2025 | 65,90 | 66,54 | 63,54 | 63,54 | -2,74% | 3.402,00 |
| 13.01.2025 | 64,90 | 65,33 | 63,00 | 65,33 | -0,26% | 5.194,00 |
| 10.01.2025 | 68,16 | 68,16 | 65,50 | 65,50 | -3,73% | 3.655,00 |
| 09.01.2025 | 67,64 | 68,35 | 67,52 | 68,04 | 0,27% | 1.093,00 |
| 08.01.2025 | 71,38 | 71,96 | 67,45 | 67,86 | -4,40% | 4.518,00 |
| 07.01.2025 | 68,84 | 74,07 | 68,67 | 70,98 | 2,82% | 3.715,00 |
| 06.01.2025 | 70,20 | 73,22 | 68,46 | 69,03 | -1,48% | 3.690,00 |
| 03.01.2025 | 69,80 | 70,48 | 69,00 | 70,07 | 0,62% | 1.977,00 |
| 02.01.2025 | 66,54 | 70,60 | 66,23 | 69,64 | 1,87% | 3.802,00 |
| 30.12.2024 | 68,63 | 68,92 | 68,19 | 68,36 | -1,13% | 1.560,00 |
| 27.12.2024 | 69,88 | 70,22 | 68,01 | 69,14 | -1,23% | 2.781,00 |
| 23.12.2024 | 68,87 | 70,00 | 68,16 | 70,00 | 3,34% | 1.970,00 |
| 20.12.2024 | 63,05 | 68,86 | 61,01 | 67,74 | 6,41% | 8.163,00 |
| 19.12.2024 | 65,76 | 67,22 | 63,10 | 63,66 | -4,00% | 4.640,00 |
| 18.12.2024 | 69,91 | 72,37 | 66,01 | 66,31 | -5,41% | 4.588,00 |
| 17.12.2024 | 68,47 | 71,32 | 67,60 | 70,10 | 2,97% | 4.955,00 |
| 16.12.2024 | 69,65 | 70,37 | 67,80 | 68,08 | -3,16% | 2.752,00 |
| 13.12.2024 | 70,13 | 70,76 | 68,63 | 70,30 | 0,75% | 3.125,00 |
| 12.12.2024 | 70,29 | 70,82 | 69,32 | 69,78 | -1,57% | 1.358,00 |
| 11.12.2024 | 70,74 | 71,81 | 69,60 | 70,89 | 0,20% | 3.556,00 |
| 10.12.2024 | 72,09 | 73,38 | 70,51 | 70,75 | -2,41% | 2.753,00 |
| 09.12.2024 | 67,69 | 73,79 | 67,69 | 72,50 | 7,09% | 3.568,00 |
| 06.12.2024 | 66,57 | 68,82 | 66,15 | 67,70 | 1,96% | 4.250,00 |
| 05.12.2024 | 69,23 | 69,68 | 66,22 | 66,40 | -4,56% | 2.180,00 |
| 04.12.2024 | 69,40 | 70,32 | 68,41 | 69,57 | -0,59% | 2.960,00 |
| 03.12.2024 | 71,34 | 72,06 | 69,38 | 69,98 | -2,29% | 1.125,00 |
| 02.12.2024 | 68,07 | 71,62 | 67,63 | 71,62 | 6,42% | 2.096,00 |
| 29.11.2024 | 68,96 | 70,46 | 67,25 | 67,30 | -2,39% | 3.978,00 |
| 28.11.2024 | 68,57 | 68,99 | 68,51 | 68,95 | 0,80% | 1.573,00 |
| 27.11.2024 | 67,21 | 68,92 | 66,64 | 68,40 | 1,45% | 8.443,00 |
| 26.11.2024 | 68,47 | 68,62 | 65,60 | 67,42 | -1,58% | 4.640,00 |
| 25.11.2024 | 64,10 | 69,17 | 63,80 | 68,50 | 7,62% | 8.519,00 |
| 22.11.2024 | 60,84 | 64,00 | 60,43 | 63,65 | 3,88% | 6.300,00 |
| 21.11.2024 | 59,99 | 62,23 | 59,65 | 61,28 | 1,99% | - |
| 20.11.2024 | 58,16 | 60,08 | 57,00 | 60,08 | 3,59% | 3.051,00 |
| 19.11.2024 | 58,91 | 59,46 | 57,32 | 58,00 | -1,66% | 5.358,00 |
| 18.11.2024 | 56,96 | 59,25 | 55,19 | 58,98 | 4,08% | 5.410,00 |
| 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 |