111,640€
0,52%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 110,81 | 115,13 | 110,24 | 111,60 | 0,49% | 1.562,00 |
27.03.2024 | 100,74 | 111,10 | 100,74 | 111,06 | 9,42% | 3.092,00 |
26.03.2024 | 102,58 | 103,50 | 100,70 | 101,50 | -0,57% | 2.143,00 |
25.03.2024 | 105,22 | 106,90 | 102,08 | 102,08 | -4,08% | 3.227,00 |
22.03.2024 | 105,00 | 107,18 | 104,02 | 106,42 | -0,26% | 2.089,00 |
21.03.2024 | 105,50 | 109,10 | 104,68 | 106,70 | 0,98% | 3.256,00 |
20.03.2024 | 100,04 | 105,66 | 99,81 | 105,66 | 5,53% | 2.131,00 |
19.03.2024 | 102,16 | 102,48 | 99,68 | 100,12 | -2,49% | 1.698,00 |
18.03.2024 | 99,09 | 103,80 | 98,28 | 102,68 | 3,13% | 2.896,00 |
15.03.2024 | 101,54 | 102,00 | 97,75 | 99,56 | -1,52% | 3.225,00 |
14.03.2024 | 107,28 | 107,98 | 100,56 | 101,10 | -5,16% | 3.995,00 |
13.03.2024 | 110,68 | 111,10 | 106,32 | 106,60 | -4,36% | 6.976,00 |
12.03.2024 | 118,30 | 119,00 | 109,34 | 111,46 | -5,54% | 5.904,00 |
11.03.2024 | 118,60 | 122,40 | 116,00 | 118,00 | -1,35% | 2.172,00 |
08.03.2024 | 118,32 | 123,40 | 118,18 | 119,62 | 0,76% | 3.388,00 |
07.03.2024 | 113,96 | 119,96 | 113,90 | 118,72 | 3,25% | 2.966,00 |
06.03.2024 | 115,66 | 118,50 | 111,32 | 114,98 | -0,23% | 3.198,00 |
05.03.2024 | 113,80 | 116,30 | 111,30 | 115,24 | 0,84% | 3.674,00 |
04.03.2024 | 119,36 | 121,70 | 113,58 | 114,28 | -4,13% | 3.626,00 |
01.03.2024 | 118,28 | 120,80 | 114,36 | 119,20 | 1,24% | 7.134,00 |
29.02.2024 | 111,10 | 119,60 | 110,02 | 117,74 | 7,74% | 5.442,00 |
28.02.2024 | 112,88 | 112,88 | 109,28 | 109,28 | -2,76% | 3.029,00 |
27.02.2024 | 109,94 | 112,56 | 109,94 | 112,38 | 2,16% | 1.395,00 |
26.02.2024 | 108,22 | 112,62 | 108,20 | 110,00 | 0,88% | 2.007,00 |
23.02.2024 | 113,62 | 114,00 | 109,00 | 109,04 | -4,42% | 3.182,00 |
22.02.2024 | 119,32 | 119,32 | 113,56 | 114,08 | -2,36% | 3.247,00 |
21.02.2024 | 113,48 | 116,98 | 111,44 | 116,84 | -1,18% | 9.795,00 |
20.02.2024 | 120,00 | 121,74 | 116,26 | 118,24 | -0,66% | 5.671,00 |
19.02.2024 | 122,46 | 122,46 | 117,42 | 119,02 | -3,24% | 3.912,00 |
16.02.2024 | 126,62 | 127,60 | 122,48 | 123,00 | -2,60% | 5.841,00 |
15.02.2024 | 122,98 | 128,12 | 122,98 | 126,28 | 2,77% | 9.090,00 |
14.02.2024 | 115,88 | 122,88 | 115,88 | 122,88 | 6,91% | 5.163,00 |
13.02.2024 | 120,10 | 120,68 | 110,00 | 114,94 | -3,85% | 8.627,00 |
12.02.2024 | 115,70 | 123,10 | 113,78 | 119,54 | 5,14% | 10.848,00 |
09.02.2024 | 108,28 | 115,42 | 108,16 | 113,70 | 4,81% | 6.596,00 |
08.02.2024 | 108,78 | 112,18 | 106,30 | 108,48 | -0,44% | 3.874,00 |
07.02.2024 | 105,00 | 115,34 | 104,20 | 108,96 | 16,57% | 22.805,00 |
06.02.2024 | 89,00 | 93,93 | 89,00 | 93,47 | 2,87% | 6.889,00 |
05.02.2024 | 93,95 | 94,29 | 87,34 | 90,86 | -4,42% | 7.173,00 |
02.02.2024 | 98,85 | 98,85 | 91,65 | 95,06 | -2,21% | 4.864,00 |
01.02.2024 | 98,40 | 100,86 | 94,71 | 97,21 | 0,74% | 3.306,00 |
31.01.2024 | 95,03 | 101,50 | 95,02 | 96,50 | -1,76% | 4.891,00 |
30.01.2024 | 101,00 | 102,12 | 98,01 | 98,23 | -2,38% | 1.699,00 |
29.01.2024 | 97,38 | 100,62 | 95,85 | 100,62 | 3,95% | 2.872,00 |
26.01.2024 | 97,83 | 100,28 | 96,64 | 96,80 | -1,70% | 4.602,00 |
25.01.2024 | 98,96 | 101,58 | 95,70 | 98,47 | -0,86% | 3.707,00 |
24.01.2024 | 103,38 | 105,06 | 99,32 | 99,32 | -2,88% | 4.060,00 |
23.01.2024 | 100,00 | 105,94 | 99,80 | 102,26 | 3,86% | 8.267,00 |
22.01.2024 | 95,00 | 105,32 | 92,60 | 98,46 | 3,71% | 5.553,00 |
19.01.2024 | 97,91 | 98,76 | 93,26 | 94,94 | -3,29% | 3.629,00 |
18.01.2024 | 97,14 | 98,84 | 95,56 | 98,17 | 1,21% | 3.197,00 |
17.01.2024 | 99,03 | 99,03 | 96,37 | 97,00 | -2,46% | 7.317,00 |
16.01.2024 | 99,70 | 100,82 | 98,29 | 99,45 | -0,95% | 3.806,00 |
15.01.2024 | 100,00 | 100,48 | 99,00 | 100,40 | -0,24% | 5.129,00 |
12.01.2024 | 103,94 | 106,56 | 100,24 | 100,64 | -3,84% | 3.964,00 |
11.01.2024 | 107,14 | 108,44 | 101,58 | 104,66 | -2,19% | 5.554,00 |
10.01.2024 | 107,14 | 107,70 | 104,40 | 107,00 | -0,11% | 1.865,00 |
09.01.2024 | 106,22 | 107,98 | 103,50 | 107,12 | 1,02% | 5.315,00 |
08.01.2024 | 105,52 | 109,60 | 103,48 | 106,04 | 0,61% | 5.272,00 |
05.01.2024 | 107,52 | 109,14 | 104,72 | 105,40 | -2,32% | 5.563,00 |
04.01.2024 | 111,90 | 112,30 | 107,80 | 107,90 | -4,00% | 21.474,00 |
03.01.2024 | 119,74 | 119,78 | 109,96 | 112,40 | -6,13% | 8.033,00 |
02.01.2024 | 120,02 | 123,64 | 118,36 | 119,74 | -1,33% | 4.691,00 |
29.12.2023 | 121,98 | 122,26 | 120,44 | 121,36 | -0,26% | 2.748,00 |
28.12.2023 | 122,10 | 123,00 | 120,44 | 121,68 | -0,21% | 5.130,00 |
27.12.2023 | 124,00 | 127,00 | 121,64 | 121,94 | 0,51% | 5.347,00 |
22.12.2023 | 121,48 | 124,52 | 119,82 | 121,32 | -0,54% | 9.935,00 |
21.12.2023 | 117,46 | 122,28 | 117,46 | 121,98 | 3,94% | 9.871,00 |
20.12.2023 | 123,84 | 124,64 | 117,24 | 117,36 | -4,89% | 10.572,00 |
19.12.2023 | 113,02 | 123,92 | 112,94 | 123,40 | 8,72% | 17.884,00 |
18.12.2023 | 115,04 | 115,04 | 110,62 | 113,50 | -0,46% | 10.911,00 |
15.12.2023 | 110,56 | 115,78 | 110,06 | 114,02 | 3,96% | 16.368,00 |
14.12.2023 | 99,64 | 112,54 | 99,11 | 109,68 | 10,75% | 18.312,00 |
13.12.2023 | 92,55 | 99,24 | 88,40 | 99,03 | 6,94% | 9.224,00 |
12.12.2023 | 96,41 | 96,61 | 89,56 | 92,60 | -3,79% | 10.272,00 |
11.12.2023 | 95,70 | 97,89 | 91,66 | 96,25 | 0,47% | 7.939,00 |
08.12.2023 | 99,39 | 100,80 | 94,64 | 95,80 | -3,44% | 7.152,00 |
07.12.2023 | 99,32 | 100,70 | 98,22 | 99,21 | 0,01% | 2.711,00 |
06.12.2023 | 102,22 | 103,48 | 99,20 | 99,20 | -2,52% | 5.806,00 |
05.12.2023 | 99,61 | 103,44 | 98,91 | 101,76 | 1,15% | 5.155,00 |
04.12.2023 | 97,98 | 103,42 | 97,64 | 100,60 | 2,69% | 12.525,00 |
01.12.2023 | 92,31 | 97,96 | 91,92 | 97,96 | 5,40% | 8.159,00 |
30.11.2023 | 92,66 | 93,64 | 90,51 | 92,94 | 1,08% | 4.150,00 |
29.11.2023 | 90,76 | 93,96 | 90,36 | 91,95 | 1,77% | 3.181,00 |
28.11.2023 | 89,13 | 91,13 | 87,28 | 90,35 | 0,58% | 1.908,00 |
27.11.2023 | 91,60 | 91,89 | 88,48 | 89,83 | -1,56% | 2.617,00 |
24.11.2023 | 91,58 | 92,28 | 89,24 | 91,25 | -0,27% | 3.879,00 |
23.11.2023 | 91,65 | 92,18 | 91,00 | 91,50 | -0,52% | 5.890,00 |
22.11.2023 | 90,08 | 93,68 | 89,51 | 91,98 | 1,76% | 5.358,00 |
21.11.2023 | 90,68 | 91,27 | 88,47 | 90,39 | 0,31% | 7.061,00 |
20.11.2023 | 84,98 | 90,25 | 84,27 | 90,11 | 6,20% | 10.775,00 |
17.11.2023 | 83,70 | 85,27 | 81,68 | 84,85 | 2,04% | 8.799,00 |
16.11.2023 | 85,78 | 85,78 | 81,99 | 83,15 | -2,90% | 5.846,00 |
15.11.2023 | 84,84 | 90,70 | 84,30 | 85,63 | 2,10% | 18.317,00 |
14.11.2023 | 73,70 | 84,26 | 73,17 | 83,87 | 14,26% | 9.448,00 |
13.11.2023 | 72,78 | 73,67 | 71,80 | 73,40 | 0,47% | 3.420,00 |
10.11.2023 | 70,77 | 73,06 | 69,00 | 73,06 | 3,03% | 6.018,00 |
09.11.2023 | 72,01 | 73,49 | 70,69 | 70,91 | -1,31% | 4.928,00 |
08.11.2023 | 73,78 | 74,04 | 71,83 | 71,85 | -2,84% | 6.645,00 |
07.11.2023 | 72,01 | 74,13 | 72,01 | 73,95 | 1,69% | 4.400,00 |