53,640€
17,23%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 46,18 | 54,31 | 45,30 | 53,70 | 17,36% | 58.418,00 |
| 20.05.2026 | 40,56 | 46,19 | 40,09 | 45,76 | 13,82% | 14.142,00 |
| 19.05.2026 | 42,51 | 42,89 | 38,83 | 40,20 | -5,77% | 11.961,00 |
| 18.05.2026 | 45,38 | 45,59 | 41,42 | 42,66 | -6,37% | 43.842,00 |
| 15.05.2026 | 40,77 | 46,25 | 39,35 | 45,56 | 11,34% | 36.698,00 |
| 14.05.2026 | 36,00 | 42,10 | 34,39 | 40,92 | 14,03% | 17.680,00 |
| 13.05.2026 | 32,37 | 36,59 | 31,97 | 35,89 | 14,30% | 15.984,00 |
| 12.05.2026 | 31,82 | 32,38 | 30,66 | 31,40 | -1,58% | 4.060,00 |
| 11.05.2026 | 31,11 | 33,42 | 30,61 | 31,90 | 3,27% | 22.955,00 |
| 08.05.2026 | 30,00 | 31,33 | 29,89 | 30,89 | 3,31% | 5.599,00 |
| 07.05.2026 | 30,27 | 31,58 | 29,65 | 29,90 | -1,19% | 12.127,00 |
| 06.05.2026 | 30,70 | 31,28 | 29,53 | 30,26 | -1,69% | 14.029,00 |
| 05.05.2026 | 28,08 | 31,10 | 27,90 | 30,78 | 10,66% | 15.336,00 |
| 04.05.2026 | 28,80 | 29,10 | 27,29 | 27,82 | -0,80% | 6.686,00 |
| 30.04.2026 | 26,70 | 28,86 | 26,43 | 28,04 | 4,94% | 17.197,00 |
| 29.04.2026 | 26,38 | 29,39 | 25,67 | 26,72 | -8,87% | 34.146,00 |
| 28.04.2026 | 30,02 | 30,52 | 29,32 | 29,32 | -2,59% | 5.424,00 |
| 27.04.2026 | 30,41 | 30,72 | 29,32 | 30,10 | -1,59% | 7.739,00 |
| 24.04.2026 | 30,87 | 31,50 | 30,00 | 30,59 | -1,81% | 7.529,00 |
| 23.04.2026 | 29,97 | 31,15 | 29,64 | 31,15 | 2,47% | 6.375,00 |
| 22.04.2026 | 28,93 | 30,40 | 28,93 | 30,40 | 6,33% | 15.192,00 |
| 21.04.2026 | 28,84 | 30,50 | 28,59 | 28,59 | -1,04% | 7.565,00 |
| 20.04.2026 | 27,01 | 29,11 | 26,66 | 28,89 | 3,86% | 14.144,00 |
| 17.04.2026 | 26,98 | 28,10 | 26,96 | 27,82 | 3,17% | 9.694,00 |
| 16.04.2026 | 27,60 | 28,00 | 26,46 | 26,96 | -1,25% | 6.164,00 |
| 15.04.2026 | 27,22 | 28,50 | 26,97 | 27,30 | 1,47% | 14.887,00 |
| 14.04.2026 | 26,95 | 27,50 | 26,66 | 26,91 | 1,15% | 7.031,00 |
| 13.04.2026 | 26,38 | 27,43 | 26,28 | 26,60 | 0,76% | 4.274,00 |
| 10.04.2026 | 26,67 | 27,06 | 26,34 | 26,40 | -1,09% | 5.744,00 |
| 09.04.2026 | 27,61 | 27,96 | 26,49 | 26,69 | -4,81% | 14.751,00 |
| 08.04.2026 | 29,35 | 29,35 | 27,80 | 28,04 | 1,45% | 9.426,00 |
| 07.04.2026 | 29,10 | 29,59 | 26,87 | 27,64 | -8,54% | 24.229,00 |
| 02.04.2026 | 32,70 | 33,14 | 30,22 | 30,22 | -8,26% | 7.150,00 |
| 01.04.2026 | 33,36 | 33,47 | 32,57 | 32,94 | 0,43% | 5.879,00 |
| 31.03.2026 | 31,85 | 32,84 | 31,10 | 32,80 | 5,96% | 8.124,00 |
| 30.03.2026 | 32,93 | 33,50 | 30,73 | 30,96 | -5,31% | 18.491,00 |
| 27.03.2026 | 35,00 | 35,27 | 32,21 | 32,69 | -6,21% | 12.010,00 |
| 26.03.2026 | 36,78 | 36,78 | 34,75 | 34,86 | -5,29% | 4.714,00 |
| 25.03.2026 | 35,70 | 36,91 | 34,68 | 36,80 | 3,84% | 5.491,00 |
| 24.03.2026 | 35,37 | 35,84 | 34,82 | 35,44 | 1,24% | 9.021,00 |
| 23.03.2026 | 37,80 | 39,24 | 35,01 | 35,01 | -8,94% | 8.981,00 |
| 20.03.2026 | 38,72 | 40,57 | 37,78 | 38,44 | 0,00% | 23.869,00 |
| 19.03.2026 | 37,71 | 38,67 | 36,31 | 38,44 | 3,00% | 3.402,00 |
| 18.03.2026 | 39,15 | 39,71 | 37,10 | 37,32 | -3,84% | 1.965,00 |
| 17.03.2026 | 40,04 | 40,04 | 38,10 | 38,81 | -2,25% | 4.343,00 |
| 16.03.2026 | 38,63 | 40,25 | 38,63 | 39,71 | 2,64% | 4.237,00 |
| 13.03.2026 | 37,21 | 39,43 | 37,21 | 38,69 | 6,34% | 3.139,00 |
| 12.03.2026 | 37,07 | 37,24 | 36,34 | 36,38 | -3,36% | 3.242,00 |
| 11.03.2026 | 37,53 | 38,10 | 37,09 | 37,65 | 2,17% | 2.090,00 |
| 10.03.2026 | 35,40 | 37,21 | 35,36 | 36,85 | 5,26% | 2.132,00 |
| 09.03.2026 | 34,12 | 35,04 | 33,93 | 35,01 | 1,54% | 4.984,00 |
| 06.03.2026 | 35,71 | 35,71 | 34,30 | 34,48 | -2,96% | 2.680,00 |
| 05.03.2026 | 36,52 | 36,75 | 35,44 | 35,53 | -3,44% | 6.272,00 |
| 04.03.2026 | 37,06 | 37,47 | 36,41 | 36,79 | 0,22% | 3.659,00 |
| 03.03.2026 | 37,75 | 37,75 | 36,31 | 36,71 | -3,96% | 8.776,00 |
| 02.03.2026 | 35,13 | 38,72 | 34,94 | 38,23 | 8,03% | 3.820,00 |
| 27.02.2026 | 38,63 | 38,79 | 34,88 | 35,39 | -8,35% | 12.943,00 |
| 26.02.2026 | 40,69 | 41,42 | 38,61 | 38,61 | -6,55% | 3.345,00 |
| 25.02.2026 | 41,71 | 43,96 | 41,30 | 41,32 | -1,88% | 5.847,00 |
| 24.02.2026 | 40,18 | 42,30 | 39,93 | 42,11 | 4,76% | 6.953,00 |
| 23.02.2026 | 39,00 | 40,19 | 38,55 | 40,19 | 2,36% | 1.697,00 |
| 20.02.2026 | 38,05 | 39,49 | 37,01 | 39,27 | 4,57% | 4.832,00 |
| 19.02.2026 | 39,28 | 39,32 | 37,06 | 37,55 | -4,67% | 1.950,00 |
| 18.02.2026 | 38,58 | 39,92 | 37,85 | 39,39 | 2,07% | 2.811,00 |
| 17.02.2026 | 36,63 | 39,00 | 36,50 | 38,59 | 4,81% | 4.030,00 |
| 16.02.2026 | 36,87 | 36,97 | 36,10 | 36,82 | 0,29% | 2.539,00 |
| 13.02.2026 | 36,91 | 37,87 | 36,50 | 36,72 | -1,08% | 7.015,00 |
| 12.02.2026 | 40,58 | 40,89 | 36,35 | 37,12 | -8,58% | 10.109,00 |
| 11.02.2026 | 42,74 | 43,00 | 39,73 | 40,60 | -4,47% | 26.803,00 |
| 10.02.2026 | 42,26 | 43,79 | 40,84 | 42,50 | 0,71% | 6.091,00 |
| 09.02.2026 | 42,26 | 43,10 | 40,45 | 42,20 | -0,30% | 7.604,00 |
| 06.02.2026 | 38,80 | 43,17 | 38,70 | 42,33 | 5,60% | 12.398,00 |
| 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 |