182,190€
-4,00%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 188,78 | 190,98 | 178,64 | 182,72 | -3,72% | 5.930,00 |
| 23.03.2023 | 188,42 | 197,24 | 186,36 | 189,78 | 1,82% | 6.423,00 |
| 22.03.2023 | 193,00 | 197,00 | 184,98 | 186,38 | -2,92% | 6.762,00 |
| 21.03.2023 | 181,34 | 194,42 | 180,62 | 191,98 | 6,41% | 11.897,00 |
| 20.03.2023 | 172,60 | 183,66 | 165,80 | 180,42 | 4,60% | 15.676,00 |
| 17.03.2023 | 189,30 | 189,90 | 171,00 | 172,48 | -7,90% | 3.710,00 |
| 16.03.2023 | 196,58 | 196,58 | 187,28 | 187,28 | -2,53% | 907,00 |
| 15.03.2023 | 198,80 | 200,05 | 192,14 | 192,14 | -3,69% | 1.199,00 |
| 14.03.2023 | 198,80 | 206,35 | 197,52 | 199,50 | 0,57% | 611,00 |
| 13.03.2023 | 200,95 | 201,35 | 190,00 | 198,36 | -4,17% | 2.280,00 |
| 10.03.2023 | 203,80 | 207,00 | 200,00 | 207,00 | -1,29% | 858,00 |
| 09.03.2023 | 205,55 | 210,40 | 204,35 | 209,70 | 2,52% | 897,00 |
| 08.03.2023 | 211,60 | 213,70 | 203,45 | 204,55 | -3,24% | 1.092,00 |
| 07.03.2023 | 211,65 | 213,30 | 208,80 | 211,40 | -0,80% | 832,00 |
| 06.03.2023 | 204,95 | 215,00 | 203,15 | 213,10 | 5,91% | 1.720,00 |
| 03.03.2023 | 198,02 | 201,85 | 198,02 | 201,20 | 2,35% | 899,00 |
| 02.03.2023 | 200,80 | 200,80 | 196,12 | 196,58 | -1,63% | 816,00 |
| 01.03.2023 | 200,30 | 202,30 | 197,50 | 199,84 | 0,14% | 1.472,00 |
| 28.02.2023 | 198,98 | 200,35 | 197,62 | 199,56 | 0,92% | 845,00 |
| 27.02.2023 | 188,42 | 200,30 | 188,42 | 197,74 | 5,87% | 1.477,00 |
| 24.02.2023 | 190,82 | 192,12 | 186,46 | 186,78 | -1,34% | 603,00 |
| 23.02.2023 | 193,86 | 194,52 | 187,80 | 189,32 | -1,18% | 2.081,00 |
| 22.02.2023 | 188,80 | 192,34 | 187,50 | 191,58 | -0,18% | 1.134,00 |
| 21.02.2023 | 189,70 | 193,12 | 189,00 | 191,92 | 0,65% | 1.005,00 |
| 20.02.2023 | 193,00 | 193,40 | 189,96 | 190,68 | -0,41% | 426,00 |
| 17.02.2023 | 190,52 | 192,88 | 188,38 | 191,46 | -3,97% | 2.852,00 |
| 16.02.2023 | 204,95 | 204,95 | 198,00 | 199,38 | -1,20% | 1.197,00 |
| 15.02.2023 | 193,38 | 202,20 | 192,48 | 201,80 | 6,40% | 1.032,00 |
| 14.02.2023 | 196,78 | 196,78 | 187,18 | 189,66 | -5,14% | 1.429,00 |
| 13.02.2023 | 199,50 | 200,45 | 195,60 | 199,94 | -0,97% | 2.281,00 |
| 10.02.2023 | 195,70 | 206,15 | 191,96 | 201,90 | 6,35% | 4.535,00 |
| 09.02.2023 | 206,15 | 208,45 | 188,94 | 189,84 | -7,89% | 5.460,00 |
| 08.02.2023 | 232,05 | 238,05 | 204,35 | 206,10 | -1,17% | 12.135,00 |
| 07.02.2023 | 209,50 | 212,30 | 206,00 | 208,55 | -1,56% | 3.285,00 |
| 06.02.2023 | 207,65 | 213,05 | 204,70 | 211,85 | 0,76% | 3.304,00 |
| 03.02.2023 | 205,60 | 210,25 | 203,00 | 210,25 | 0,79% | 1.352,00 |
| 02.02.2023 | 209,35 | 215,35 | 206,90 | 208,60 | 3,55% | 1.667,00 |
| 01.02.2023 | 202,80 | 207,00 | 199,74 | 201,45 | 1,29% | 1.034,00 |
| 31.01.2023 | 195,54 | 200,10 | 194,28 | 198,88 | 1,02% | 1.301,00 |
| 30.01.2023 | 193,98 | 199,64 | 190,00 | 196,88 | 2,36% | 746,00 |
| 27.01.2023 | 190,00 | 193,18 | 188,14 | 192,34 | 1,24% | 1.159,00 |
| 26.01.2023 | 193,84 | 196,58 | 187,58 | 189,98 | -0,04% | 2.172,00 |
| 25.01.2023 | 197,98 | 198,98 | 186,78 | 190,06 | -6,14% | 2.261,00 |
| 24.01.2023 | 210,80 | 210,80 | 201,10 | 202,50 | -2,95% | 2.495,00 |
| 23.01.2023 | 203,85 | 210,00 | 201,55 | 208,65 | -0,12% | 1.073,00 |
| 20.01.2023 | 207,90 | 209,85 | 205,85 | 208,90 | -1,76% | 1.273,00 |
| 19.01.2023 | 230,90 | 232,45 | 212,65 | 212,65 | -6,81% | 4.000,00 |
| 18.01.2023 | 233,95 | 238,00 | 228,20 | 228,20 | -4,32% | 3.023,00 |
| 17.01.2023 | 226,45 | 240,80 | 225,00 | 238,50 | 6,00% | 1.209,00 |
| 16.01.2023 | 228,35 | 228,35 | 224,60 | 225,00 | -0,55% | 457,00 |
| 13.01.2023 | 222,75 | 231,00 | 218,55 | 226,25 | 2,96% | 2.715,00 |
| 12.01.2023 | 222,65 | 224,55 | 218,65 | 219,75 | -0,68% | 1.639,00 |
| 11.01.2023 | 215,00 | 224,40 | 213,10 | 221,25 | 3,82% | 1.716,00 |
| 10.01.2023 | 212,15 | 214,00 | 210,50 | 213,10 | -3,00% | 860,00 |
| 09.01.2023 | 219,80 | 224,00 | 217,40 | 219,70 | -0,05% | 1.125,00 |
| 06.01.2023 | 228,05 | 229,75 | 219,25 | 219,80 | -5,99% | 699,00 |
| 05.01.2023 | 235,10 | 238,85 | 231,00 | 233,80 | -1,95% | 430,00 |
| 04.01.2023 | 240,00 | 241,30 | 235,05 | 238,45 | -0,48% | 1.123,00 |
| 03.01.2023 | 253,00 | 256,40 | 239,60 | 239,60 | -6,04% | 1.224,00 |
| 02.01.2023 | 250,05 | 255,00 | 250,05 | 255,00 | 3,83% | 531,00 |
| 30.12.2022 | 247,55 | 249,15 | 245,30 | 245,60 | -2,00% | 215,00 |
| 29.12.2022 | 252,80 | 255,60 | 249,80 | 250,60 | 0,78% | 659,00 |
| 28.12.2022 | 256,05 | 258,45 | 247,80 | 248,65 | -5,24% | 651,00 |
| 27.12.2022 | 278,90 | 278,90 | 259,20 | 262,40 | -5,73% | 591,00 |
| 23.12.2022 | 280,40 | 285,45 | 272,25 | 278,35 | -2,08% | 351,00 |
| 22.12.2022 | 300,10 | 300,20 | 284,25 | 284,25 | -0,26% | 567,00 |
| 21.12.2022 | 285,00 | 288,25 | 273,70 | 285,00 | -0,35% | 1.024,00 |
| 20.12.2022 | 284,00 | 290,75 | 277,60 | 286,00 | 0,28% | 343,00 |
| 19.12.2022 | 285,20 | 291,85 | 285,20 | 285,20 | 0,60% | 813,00 |
| 16.12.2022 | 295,40 | 295,40 | 283,50 | 283,50 | -5,31% | 1.435,00 |
| 15.12.2022 | 311,95 | 311,95 | 299,40 | 299,40 | -3,93% | 661,00 |
| 14.12.2022 | 304,60 | 311,70 | 304,60 | 311,65 | 1,32% | 103,00 |
| 13.12.2022 | 306,45 | 316,25 | 304,60 | 307,60 | 1,35% | 769,00 |
| 12.12.2022 | 303,00 | 305,60 | 297,85 | 303,50 | -1,03% | 172,00 |
| 09.12.2022 | 303,20 | 306,65 | 298,00 | 306,65 | 0,76% | 856,00 |
| 08.12.2022 | 303,45 | 304,35 | 301,90 | 304,35 | 2,23% | 58,00 |
| 07.12.2022 | 294,65 | 300,15 | 290,80 | 297,70 | -0,60% | 655,00 |
| 06.12.2022 | 319,70 | 321,70 | 297,35 | 299,50 | -6,22% | 961,00 |
| 05.12.2022 | 318,40 | 319,70 | 311,85 | 319,35 | 0,03% | 1.138,00 |
| 02.12.2022 | 299,15 | 322,05 | 294,05 | 319,25 | 5,82% | 951,00 |
| 01.12.2022 | 307,05 | 307,20 | 298,60 | 301,70 | 1,04% | 1.048,00 |
| 30.11.2022 | 292,55 | 300,50 | 292,55 | 298,60 | -0,71% | 809,00 |
| 29.11.2022 | 301,75 | 304,00 | 295,05 | 300,75 | -1,59% | 524,00 |
| 28.11.2022 | 307,20 | 307,20 | 300,35 | 305,60 | -1,15% | 855,00 |
| 25.11.2022 | 307,15 | 310,10 | 302,40 | 309,15 | 1,11% | 717,00 |
| 24.11.2022 | 306,55 | 307,75 | 305,75 | 305,75 | -0,24% | 346,00 |
| 23.11.2022 | 310,65 | 312,50 | 306,50 | 306,50 | 0,39% | 439,00 |
| 22.11.2022 | 296,40 | 305,30 | 296,40 | 305,30 | 3,60% | 51,00 |
| 21.11.2022 | 301,05 | 301,80 | 294,70 | 294,70 | -2,08% | 1.360,00 |
| 18.11.2022 | 300,00 | 311,05 | 300,00 | 300,95 | 0,75% | 637,00 |
| 17.11.2022 | 298,60 | 299,25 | 288,40 | 298,70 | 0,52% | 732,00 |
| 16.11.2022 | 293,10 | 297,15 | 288,40 | 297,15 | 1,11% | 357,00 |
| 15.11.2022 | 293,50 | 299,60 | 291,50 | 293,90 | 1,33% | 667,00 |
| 14.11.2022 | 283,45 | 290,80 | 278,75 | 290,05 | -0,53% | 3.186,00 |
| 11.11.2022 | 307,00 | 308,45 | 291,60 | 291,60 | -1,88% | 1.009,00 |
| 10.11.2022 | 286,50 | 297,20 | 282,75 | 297,20 | 2,13% | 1.299,00 |
| 09.11.2022 | 277,40 | 294,00 | 276,55 | 291,00 | 4,83% | 710,00 |
| 08.11.2022 | 267,45 | 277,60 | 267,45 | 277,60 | 3,50% | 758,00 |
| 07.11.2022 | 284,95 | 287,60 | 264,75 | 268,20 | -5,63% | 1.901,00 |
| 04.11.2022 | 301,70 | 308,80 | 284,00 | 284,20 | -6,22% | 383,00 |