56,245€
0,29%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 56,23 | 56,25 | 56,01 | 56,24 | 0,29% | 85,00 |
| 03.05.2024 | 55,82 | 59,47 | 54,58 | 56,08 | 1,04% | 3.558,00 |
| 02.05.2024 | 54,58 | 56,01 | 53,40 | 55,51 | 0,93% | 1.823,00 |
| 30.04.2024 | 56,32 | 56,36 | 54,36 | 55,00 | -1,74% | 1.353,00 |
| 29.04.2024 | 54,50 | 57,76 | 54,24 | 55,97 | 2,82% | 2.080,00 |
| 26.04.2024 | 53,45 | 55,37 | 52,20 | 54,44 | 3,23% | 2.754,00 |
| 25.04.2024 | 52,74 | 53,97 | 51,01 | 52,73 | -2,43% | 2.527,00 |
| 24.04.2024 | 52,31 | 56,89 | 51,02 | 54,05 | 2,08% | 6.254,00 |
| 23.04.2024 | 50,85 | 53,74 | 50,85 | 52,95 | 3,39% | 1.945,00 |
| 22.04.2024 | 52,41 | 52,99 | 50,39 | 51,21 | -1,98% | 3.698,00 |
| 19.04.2024 | 53,42 | 54,56 | 52,01 | 52,25 | -3,02% | 6.143,00 |
| 18.04.2024 | 56,22 | 56,48 | 53,65 | 53,87 | -3,68% | 2.257,00 |
| 17.04.2024 | 55,84 | 57,31 | 55,29 | 55,93 | -0,16% | 1.630,00 |
| 16.04.2024 | 57,28 | 57,49 | 54,35 | 56,02 | -1,74% | 5.051,00 |
| 15.04.2024 | 61,26 | 62,24 | 56,53 | 57,01 | -7,10% | 6.525,00 |
| 12.04.2024 | 65,57 | 67,12 | 61,30 | 61,37 | -6,28% | 2.775,00 |
| 11.04.2024 | 65,75 | 67,16 | 63,63 | 65,48 | -0,29% | 1.687,00 |
| 10.04.2024 | 66,13 | 67,12 | 62,86 | 65,67 | -0,89% | 3.347,00 |
| 09.04.2024 | 62,03 | 66,31 | 61,56 | 66,26 | 7,51% | 3.616,00 |
| 08.04.2024 | 61,53 | 63,21 | 61,21 | 61,63 | -0,15% | 1.922,00 |
| 05.04.2024 | 63,52 | 64,14 | 60,28 | 61,72 | -2,60% | 2.650,00 |
| 04.04.2024 | 62,96 | 67,72 | 62,80 | 63,37 | 0,33% | 3.703,00 |
| 03.04.2024 | 61,92 | 63,33 | 60,19 | 63,16 | 1,61% | 2.397,00 |
| 02.04.2024 | 66,27 | 66,80 | 61,74 | 62,16 | -5,39% | 4.631,00 |
| 28.03.2024 | 64,87 | 66,30 | 63,86 | 65,70 | 2,35% | 5.533,00 |
| 27.03.2024 | 58,75 | 65,06 | 58,39 | 64,19 | 9,60% | 5.725,00 |
| 26.03.2024 | 59,27 | 60,80 | 58,09 | 58,57 | -0,88% | 2.096,00 |
| 25.03.2024 | 59,91 | 60,38 | 58,62 | 59,09 | -1,35% | 2.259,00 |
| 22.03.2024 | 61,17 | 62,13 | 59,22 | 59,90 | -2,57% | 4.137,00 |
| 21.03.2024 | 60,50 | 63,70 | 60,01 | 61,48 | 2,59% | 6.194,00 |
| 20.03.2024 | 57,66 | 60,32 | 56,76 | 59,93 | 4,64% | 3.116,00 |
| 19.03.2024 | 57,60 | 58,38 | 56,35 | 57,27 | -0,88% | 1.770,00 |
| 18.03.2024 | 56,51 | 59,09 | 55,46 | 57,78 | 1,54% | 8.259,00 |
| 15.03.2024 | 59,98 | 60,49 | 56,38 | 56,91 | -4,14% | 9.101,00 |
| 14.03.2024 | 62,25 | 62,75 | 58,61 | 59,37 | -4,37% | 5.826,00 |
| 13.03.2024 | 66,76 | 67,04 | 61,59 | 62,08 | -5,95% | 5.396,00 |
| 12.03.2024 | 68,37 | 69,57 | 65,62 | 66,01 | -3,14% | 3.882,00 |
| 11.03.2024 | 69,45 | 70,91 | 67,44 | 68,15 | -1,64% | 4.076,00 |
| 08.03.2024 | 68,43 | 71,57 | 68,08 | 69,28 | 0,83% | 5.706,00 |
| 07.03.2024 | 64,26 | 68,75 | 63,63 | 68,71 | 6,44% | 4.379,00 |
| 06.03.2024 | 62,74 | 65,01 | 61,66 | 64,56 | 3,69% | 3.045,00 |
| 05.03.2024 | 61,14 | 63,22 | 60,65 | 62,26 | 0,84% | 1.791,00 |
| 04.03.2024 | 62,50 | 63,67 | 60,08 | 61,74 | -1,33% | 6.185,00 |
| 01.03.2024 | 62,55 | 63,80 | 61,01 | 62,58 | 0,51% | 4.365,00 |
| 29.02.2024 | 60,68 | 65,20 | 60,21 | 62,26 | 2,94% | 6.508,00 |
| 28.02.2024 | 64,86 | 64,87 | 60,37 | 60,48 | -5,23% | 8.852,00 |
| 27.02.2024 | 61,70 | 64,03 | 61,19 | 63,82 | 3,09% | 4.025,00 |
| 26.02.2024 | 61,83 | 63,13 | 61,15 | 61,91 | -0,46% | 4.737,00 |
| 23.02.2024 | 64,21 | 65,21 | 60,59 | 62,19 | -4,00% | 8.473,00 |
| 22.02.2024 | 69,20 | 70,88 | 64,54 | 64,78 | -5,46% | 8.688,00 |
| 21.02.2024 | 69,25 | 69,93 | 61,60 | 68,52 | -11,81% | 37.911,00 |
| 20.02.2024 | 78,65 | 79,03 | 75,65 | 77,70 | -1,53% | 5.633,00 |
| 19.02.2024 | 78,73 | 80,38 | 77,01 | 78,90 | -0,03% | 3.667,00 |
| 16.02.2024 | 80,60 | 80,90 | 77,51 | 78,93 | -2,10% | 16.034,00 |
| 15.02.2024 | 77,15 | 81,63 | 77,15 | 80,62 | 4,92% | 13.971,00 |
| 14.02.2024 | 72,29 | 77,33 | 71,51 | 76,84 | 7,46% | 10.900,00 |
| 13.02.2024 | 77,54 | 77,79 | 70,99 | 71,51 | -7,54% | 7.683,00 |
| 12.02.2024 | 72,40 | 78,99 | 72,01 | 77,34 | 7,18% | 12.677,00 |
| 09.02.2024 | 70,03 | 73,54 | 69,77 | 72,16 | 3,40% | 4.830,00 |
| 08.02.2024 | 70,47 | 72,09 | 68,94 | 69,78 | -1,06% | 5.612,00 |
| 07.02.2024 | 67,95 | 73,79 | 66,14 | 70,53 | 12,53% | 27.499,00 |
| 06.02.2024 | 60,62 | 63,49 | 60,29 | 62,67 | 2,52% | 3.410,00 |
| 05.02.2024 | 63,50 | 63,50 | 59,62 | 61,13 | -2,60% | 7.032,00 |
| 02.02.2024 | 63,93 | 64,58 | 60,05 | 62,76 | -1,26% | 4.046,00 |
| 01.02.2024 | 61,92 | 65,19 | 61,92 | 63,56 | 2,81% | 3.173,00 |
| 31.01.2024 | 63,11 | 66,72 | 61,82 | 61,82 | -3,29% | 3.891,00 |
| 30.01.2024 | 65,50 | 66,44 | 63,86 | 63,92 | -2,87% | 2.764,00 |
| 29.01.2024 | 63,01 | 65,81 | 62,80 | 65,81 | 3,47% | 2.464,00 |
| 26.01.2024 | 64,96 | 65,50 | 63,60 | 63,60 | -1,85% | 2.906,00 |
| 25.01.2024 | 64,21 | 65,73 | 60,60 | 64,80 | -0,23% | 6.052,00 |
| 24.01.2024 | 66,89 | 67,77 | 64,33 | 64,95 | -2,36% | 3.489,00 |
| 23.01.2024 | 65,81 | 69,43 | 65,20 | 66,52 | 0,56% | 8.575,00 |
| 22.01.2024 | 64,26 | 70,49 | 64,20 | 66,15 | 4,16% | 12.195,00 |
| 19.01.2024 | 63,66 | 64,46 | 61,11 | 63,51 | -0,50% | 5.068,00 |
| 18.01.2024 | 62,89 | 64,50 | 61,91 | 63,83 | 1,64% | 9.382,00 |
| 17.01.2024 | 66,29 | 66,29 | 62,06 | 62,80 | -5,90% | 15.856,00 |
| 16.01.2024 | 68,14 | 68,78 | 66,69 | 66,74 | -1,72% | 2.764,00 |
| 15.01.2024 | 68,20 | 68,80 | 67,53 | 67,91 | 0,15% | 3.419,00 |
| 12.01.2024 | 71,17 | 72,66 | 67,67 | 67,81 | -4,49% | 8.608,00 |
| 11.01.2024 | 74,19 | 75,49 | 69,13 | 71,00 | -4,04% | 16.932,00 |
| 10.01.2024 | 70,85 | 74,01 | 69,47 | 73,99 | 4,82% | 4.775,00 |
| 09.01.2024 | 71,89 | 72,00 | 69,46 | 70,59 | -1,77% | 4.085,00 |
| 08.01.2024 | 72,24 | 73,90 | 71,21 | 71,86 | -0,94% | 5.008,00 |
| 05.01.2024 | 76,14 | 76,14 | 72,53 | 72,54 | -4,31% | 6.326,00 |
| 04.01.2024 | 79,54 | 79,79 | 75,54 | 75,81 | -4,26% | 5.431,00 |
| 03.01.2024 | 83,84 | 83,99 | 77,55 | 79,18 | -5,59% | 7.335,00 |
| 02.01.2024 | 85,38 | 88,62 | 83,81 | 83,87 | -4,21% | 10.427,00 |
| 29.12.2023 | 87,90 | 88,09 | 86,85 | 87,56 | 0,38% | 2.664,00 |
| 28.12.2023 | 87,24 | 87,65 | 85,50 | 87,23 | 1,00% | 5.008,00 |
| 27.12.2023 | 88,39 | 88,39 | 85,72 | 86,37 | -0,64% | 4.542,00 |
| 22.12.2023 | 88,24 | 89,49 | 85,33 | 86,93 | -1,61% | 6.034,00 |
| 21.12.2023 | 87,79 | 91,50 | 86,48 | 88,35 | 1,59% | 9.700,00 |
| 20.12.2023 | 93,99 | 94,00 | 86,51 | 86,97 | -6,42% | 16.715,00 |
| 19.12.2023 | 84,99 | 93,86 | 83,71 | 92,94 | 8,27% | 18.835,00 |
| 18.12.2023 | 88,20 | 88,78 | 83,70 | 85,84 | -3,36% | 14.508,00 |
| 15.12.2023 | 88,99 | 91,29 | 85,70 | 88,82 | 1,53% | 15.650,00 |
| 14.12.2023 | 76,39 | 88,98 | 75,60 | 87,48 | 15,56% | 26.866,00 |
| 13.12.2023 | 70,38 | 75,80 | 65,24 | 75,70 | 7,13% | 12.281,00 |
| 12.12.2023 | 74,32 | 74,42 | 67,72 | 70,66 | -3,73% | 9.581,00 |
| 11.12.2023 | 72,72 | 74,99 | 71,51 | 73,40 | 1,19% | 5.039,00 |