56,015€
0,82%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 55,56 | 59,47 | 54,55 | 56,02 | 0,82% | 252,00 |
| 02.05.2024 | 55,01 | 56,01 | 53,44 | 55,56 | 1,00% | 179,00 |
| 30.04.2024 | 55,94 | 56,24 | 54,37 | 55,01 | -1,65% | 87,00 |
| 29.04.2024 | 54,31 | 57,76 | 54,31 | 55,94 | 2,99% | 74,00 |
| 26.04.2024 | 52,73 | 55,28 | 52,44 | 54,31 | 3,01% | 24,00 |
| 25.04.2024 | 53,76 | 53,84 | 51,01 | 52,73 | -2,11% | 74,00 |
| 24.04.2024 | 51,77 | 56,92 | 51,00 | 53,86 | 4,10% | 218,00 |
| 23.04.2024 | 51,21 | 53,74 | 50,44 | 51,74 | 1,04% | 154,00 |
| 22.04.2024 | 52,25 | 52,93 | 50,40 | 51,21 | -1,99% | 115,00 |
| 19.04.2024 | 53,88 | 54,56 | 52,04 | 52,25 | -3,03% | 278,00 |
| 18.04.2024 | 55,94 | 56,35 | 53,65 | 53,88 | -3,68% | 442,00 |
| 17.04.2024 | 56,01 | 57,31 | 55,29 | 55,94 | -0,12% | 10,00 |
| 16.04.2024 | 57,07 | 57,40 | 54,34 | 56,01 | -1,87% | 204,00 |
| 15.04.2024 | 61,42 | 62,19 | 56,61 | 57,07 | -7,07% | 63,00 |
| 12.04.2024 | 65,57 | 67,13 | 61,30 | 61,42 | -6,33% | 198,00 |
| 11.04.2024 | 65,77 | 67,11 | 63,63 | 65,57 | -0,30% | 29,00 |
| 10.04.2024 | 66,27 | 66,98 | 62,85 | 65,77 | -0,75% | 772,00 |
| 09.04.2024 | 61,63 | 66,30 | 61,57 | 66,27 | 7,53% | 42,00 |
| 08.04.2024 | 61,69 | 63,21 | 61,41 | 61,63 | -0,10% | - |
| 05.04.2024 | 63,44 | 64,14 | 60,38 | 61,69 | -2,76% | 90,00 |
| 04.04.2024 | 63,14 | 67,66 | 62,83 | 63,44 | 0,48% | 547,00 |
| 03.04.2024 | 62,14 | 63,33 | 60,20 | 63,14 | 1,61% | 30,00 |
| 02.04.2024 | 65,70 | 66,59 | 61,74 | 62,14 | -5,43% | 67,00 |
| 28.03.2024 | 64,39 | 66,30 | 63,86 | 65,70 | 2,03% | 112,00 |
| 27.03.2024 | 58,60 | 65,06 | 58,60 | 64,39 | 9,88% | 184,00 |
| 26.03.2024 | 59,21 | 60,77 | 58,54 | 58,60 | -1,03% | 41,00 |
| 25.03.2024 | 59,90 | 60,34 | 58,71 | 59,21 | -1,15% | 116,00 |
| 22.03.2024 | 61,24 | 62,37 | 59,29 | 59,90 | -2,18% | 89,00 |
| 21.03.2024 | 59,93 | 63,69 | 59,93 | 61,24 | 2,18% | 14,00 |
| 20.03.2024 | 57,27 | 60,32 | 56,74 | 59,93 | 4,64% | 47,00 |
| 19.03.2024 | 57,78 | 58,12 | 56,57 | 57,27 | -0,88% | 70,00 |
| 18.03.2024 | 56,82 | 59,09 | 55,51 | 57,78 | 1,73% | 384,00 |
| 15.03.2024 | 59,43 | 60,51 | 56,45 | 56,80 | -4,93% | 635,00 |
| 14.03.2024 | 62,08 | 62,49 | 58,63 | 59,74 | -3,77% | 279,00 |
| 13.03.2024 | 66,00 | 67,04 | 61,62 | 62,08 | -5,93% | 182,00 |
| 12.03.2024 | 68,15 | 69,57 | 65,62 | 66,00 | -3,16% | 184,00 |
| 11.03.2024 | 69,39 | 70,91 | 67,45 | 68,15 | -1,79% | 103,00 |
| 08.03.2024 | 68,65 | 71,57 | 68,38 | 69,39 | 1,08% | 104,00 |
| 07.03.2024 | 64,67 | 68,75 | 64,14 | 68,65 | 6,25% | 1.112,00 |
| 06.03.2024 | 62,27 | 64,97 | 61,72 | 64,61 | 3,77% | 1.115,00 |
| 05.03.2024 | 61,76 | 63,25 | 60,74 | 62,27 | 0,82% | 26,00 |
| 04.03.2024 | 62,58 | 63,43 | 60,01 | 61,76 | -1,31% | 80,00 |
| 01.03.2024 | 62,25 | 63,68 | 61,05 | 62,58 | 0,53% | 191,00 |
| 29.02.2024 | 60,45 | 65,19 | 60,40 | 62,25 | 2,98% | 554,00 |
| 28.02.2024 | 63,84 | 64,69 | 60,36 | 60,45 | -5,30% | 125,00 |
| 27.02.2024 | 61,85 | 64,03 | 61,49 | 63,84 | 3,21% | 42,00 |
| 26.02.2024 | 62,15 | 63,13 | 61,16 | 61,85 | -0,48% | 889,00 |
| 23.02.2024 | 64,58 | 65,21 | 60,59 | 62,15 | -3,76% | 163,00 |
| 22.02.2024 | 68,57 | 70,87 | 64,54 | 64,58 | -5,81% | 111,00 |
| 21.02.2024 | 69,15 | 69,87 | 61,62 | 68,57 | -3,42% | 1.502,00 |
| 20.02.2024 | 78,90 | 78,90 | 59,52 | 70,99 | -10,03% | 2.226,00 |
| 19.02.2024 | 78,95 | 80,12 | 77,51 | 78,90 | -0,06% | 370,00 |
| 16.02.2024 | 80,55 | 80,86 | 77,84 | 78,95 | -1,99% | 221,00 |
| 15.02.2024 | 76,80 | 81,54 | 76,80 | 80,55 | 4,89% | 98,00 |
| 14.02.2024 | 71,92 | 77,32 | 71,52 | 76,80 | 5,74% | 554,00 |
| 13.02.2024 | 77,31 | 77,45 | 71,09 | 72,63 | -6,06% | 157,00 |
| 12.02.2024 | 72,19 | 78,92 | 72,12 | 77,31 | 7,10% | 312,00 |
| 09.02.2024 | 70,42 | 73,50 | 69,72 | 72,19 | 2,46% | 12,00 |
| 08.02.2024 | 70,27 | 72,06 | 68,94 | 70,45 | 0,46% | 304,00 |
| 07.02.2024 | 62,62 | 73,78 | 62,62 | 70,13 | 11,90% | 740,00 |
| 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 |
| 08.12.2023 | 73,86 | 75,37 | 70,97 | 72,54 | -1,89% | 4.637,00 |