41,453€
3,42%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 39,65 | 41,56 | 39,65 | 41,56 | 3,69% | - |
| 05.02.2026 | 43,70 | 44,32 | 39,92 | 40,08 | -8,72% | 23.291,00 |
| 04.02.2026 | 37,63 | 44,67 | 37,40 | 43,91 | 39,24% | 71.313,00 |
| 03.02.2026 | 31,12 | 31,88 | 30,42 | 31,54 | 2,89% | 10.920,00 |
| 02.02.2026 | 30,66 | 31,28 | 29,80 | 30,65 | -1,72% | 5.153,00 |
| 30.01.2026 | 31,38 | 32,01 | 31,16 | 31,19 | -1,55% | 3.947,00 |
| 29.01.2026 | 34,04 | 34,04 | 31,00 | 31,68 | -6,78% | 2.315,00 |
| 28.01.2026 | 33,63 | 34,47 | 33,63 | 33,98 | 1,58% | 2.420,00 |
| 27.01.2026 | 33,23 | 33,52 | 32,50 | 33,45 | 0,95% | 2.776,00 |
| 26.01.2026 | 33,11 | 33,61 | 32,18 | 33,14 | -3,21% | 5.852,00 |
| 23.01.2026 | 35,09 | 36,17 | 34,24 | 34,24 | 1,39% | 9.401,00 |
| 22.01.2026 | 30,74 | 33,77 | 30,74 | 33,77 | 11,56% | 13.646,00 |
| 21.01.2026 | 29,54 | 30,27 | 29,54 | 30,27 | 1,83% | 1.301,00 |
| 20.01.2026 | 30,20 | 30,83 | 29,55 | 29,72 | 0,87% | 4.134,00 |
| 19.01.2026 | 29,83 | 29,83 | 29,44 | 29,47 | -3,54% | 744,00 |
| 16.01.2026 | 30,44 | 30,69 | 29,95 | 30,55 | 0,15% | 1.017,00 |
| 15.01.2026 | 30,90 | 31,30 | 30,06 | 30,50 | -1,50% | 4.376,00 |
| 14.01.2026 | 31,27 | 32,08 | 30,93 | 30,97 | -0,18% | 6.332,00 |
| 13.01.2026 | 31,28 | 32,17 | 30,36 | 31,02 | -1,45% | 12.950,00 |
| 12.01.2026 | 30,01 | 32,23 | 29,69 | 31,48 | 3,79% | 13.003,00 |
| 09.01.2026 | 30,61 | 31,20 | 29,69 | 30,33 | -0,51% | 18.314,00 |
| 08.01.2026 | 29,57 | 31,06 | 29,36 | 30,48 | 3,04% | 16.466,00 |
| 07.01.2026 | 29,89 | 30,20 | 29,05 | 29,58 | -1,00% | 8.187,00 |
| 06.01.2026 | 29,22 | 30,38 | 28,94 | 29,88 | 2,59% | 12.568,00 |
| 05.01.2026 | 28,91 | 30,00 | 28,82 | 29,13 | 1,06% | 13.979,00 |
| 02.01.2026 | 28,45 | 29,60 | 27,00 | 28,82 | 1,41% | 14.070,00 |
| 30.12.2025 | 28,25 | 28,42 | 27,95 | 28,42 | 0,74% | 3.942,00 |
| 29.12.2025 | 27,83 | 28,64 | 27,53 | 28,21 | 3,33% | 12.812,00 |
| 23.12.2025 | 28,30 | 28,69 | 26,90 | 27,30 | -4,21% | 5.961,00 |
| 22.12.2025 | 28,85 | 28,95 | 28,22 | 28,50 | 0,64% | 8.445,00 |
| 19.12.2025 | 28,11 | 28,53 | 27,86 | 28,32 | 1,11% | 6.306,00 |
| 18.12.2025 | 27,65 | 28,70 | 27,24 | 28,01 | 3,91% | 7.633,00 |
| 17.12.2025 | 27,32 | 28,00 | 26,90 | 26,96 | -0,66% | 1.772,00 |
| 16.12.2025 | 26,35 | 27,73 | 26,21 | 27,14 | 1,52% | 7.807,00 |
| 15.12.2025 | 27,60 | 27,91 | 26,50 | 26,73 | -3,06% | 3.477,00 |
| 12.12.2025 | 28,27 | 28,37 | 27,42 | 27,58 | -1,94% | 6.563,00 |
| 11.12.2025 | 27,72 | 28,27 | 27,24 | 28,12 | -0,16% | 11.546,00 |
| 10.12.2025 | 26,95 | 28,40 | 26,87 | 28,17 | 3,55% | 3.916,00 |
| 09.12.2025 | 26,74 | 27,98 | 26,60 | 27,20 | 1,34% | 14.888,00 |
| 08.12.2025 | 26,69 | 27,19 | 26,59 | 26,84 | -0,48% | 7.728,00 |
| 05.12.2025 | 26,55 | 28,00 | 26,31 | 26,97 | 2,22% | 12.937,00 |
| 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 |