100,110€
-6,33%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 99,10 | 108,50 | 94,75 | 101,78 | -4,77% | 334,00 |
| 23.04.2024 | 103,32 | 108,12 | 103,08 | 106,88 | 6,05% | 178,00 |
| 22.04.2024 | 99,90 | 102,08 | 99,90 | 100,78 | 0,78% | 284,00 |
| 19.04.2024 | 101,28 | 102,10 | 100,00 | 100,00 | -5,12% | 204,00 |
| 18.04.2024 | 104,92 | 105,40 | 104,80 | 105,40 | 0,48% | 280,00 |
| 17.04.2024 | 103,54 | 106,22 | 101,84 | 104,90 | 2,66% | 196,00 |
| 16.04.2024 | 105,40 | 105,40 | 102,18 | 102,18 | -3,37% | 538,00 |
| 15.04.2024 | 109,74 | 110,16 | 105,74 | 105,74 | -5,23% | 236,00 |
| 12.04.2024 | 113,44 | 113,74 | 111,58 | 111,58 | 0,58% | 39,00 |
| 11.04.2024 | 110,94 | 110,94 | 110,94 | 110,94 | -0,91% | - |
| 10.04.2024 | 111,22 | 111,96 | 111,22 | 111,96 | 2,96% | 35,00 |
| 09.04.2024 | 105,80 | 108,74 | 105,80 | 108,74 | 3,25% | 74,00 |
| 08.04.2024 | 103,06 | 105,32 | 103,06 | 105,32 | 1,37% | 45,00 |
| 05.04.2024 | 110,82 | 110,82 | 103,90 | 103,90 | -10,26% | 155,00 |
| 04.04.2024 | 109,26 | 117,00 | 109,26 | 115,78 | 8,33% | 78,00 |
| 03.04.2024 | 104,80 | 106,88 | 104,40 | 106,88 | 0,83% | 1,00 |
| 02.04.2024 | 109,82 | 109,82 | 106,00 | 106,00 | -4,76% | 178,00 |
| 28.03.2024 | 110,48 | 114,60 | 110,48 | 111,30 | 1,77% | 384,00 |
| 27.03.2024 | 100,02 | 109,52 | 100,02 | 109,36 | 7,55% | 295,00 |
| 26.03.2024 | 102,48 | 102,84 | 101,68 | 101,68 | -2,70% | 245,00 |
| 25.03.2024 | 106,00 | 106,00 | 104,50 | 104,50 | -0,04% | 70,00 |
| 22.03.2024 | 106,16 | 106,16 | 104,54 | 104,54 | -0,99% | 8,00 |
| 21.03.2024 | 105,18 | 105,58 | 105,18 | 105,58 | 0,84% | 20,00 |
| 20.03.2024 | 99,90 | 104,70 | 99,90 | 104,70 | 3,99% | 90,00 |
| 19.03.2024 | 101,50 | 101,82 | 99,72 | 100,68 | -2,95% | 195,00 |
| 18.03.2024 | 100,58 | 103,74 | 99,00 | 103,74 | 5,21% | 673,00 |
| 15.03.2024 | 100,88 | 102,12 | 98,60 | 98,60 | -4,14% | 820,00 |
| 14.03.2024 | 106,92 | 107,44 | 102,86 | 102,86 | -3,60% | 364,00 |
| 13.03.2024 | 110,58 | 111,18 | 106,70 | 106,70 | -2,96% | 1.162,00 |
| 12.03.2024 | 117,84 | 117,84 | 109,96 | 109,96 | -8,03% | 296,00 |
| 11.03.2024 | 118,00 | 121,38 | 117,00 | 119,56 | -0,75% | 230,00 |
| 08.03.2024 | 117,86 | 122,68 | 117,86 | 120,46 | 1,71% | 658,00 |
| 07.03.2024 | 113,68 | 118,44 | 113,68 | 118,44 | -0,19% | 215,00 |
| 06.03.2024 | 115,84 | 118,66 | 115,82 | 118,66 | 2,31% | 211,00 |
| 05.03.2024 | 113,00 | 116,12 | 111,22 | 115,98 | -0,40% | 183,00 |
| 04.03.2024 | 118,10 | 121,24 | 116,44 | 116,44 | -2,22% | 495,00 |
| 01.03.2024 | 118,00 | 119,08 | 117,40 | 119,08 | 1,38% | 215,00 |
| 29.02.2024 | 110,40 | 117,78 | 110,40 | 117,46 | 4,76% | 310,00 |
| 28.02.2024 | 112,12 | 112,12 | 112,12 | 112,12 | 0,29% | - |
| 27.02.2024 | 109,74 | 111,80 | 109,74 | 111,80 | 2,12% | 77,00 |
| 26.02.2024 | 108,02 | 110,00 | 108,02 | 109,48 | -3,68% | 3.770,00 |
| 23.02.2024 | 113,40 | 113,66 | 112,94 | 113,66 | -1,37% | 48,00 |
| 22.02.2024 | 117,80 | 117,80 | 115,24 | 115,24 | 1,09% | 189,00 |
| 21.02.2024 | 113,00 | 114,38 | 112,00 | 114,00 | -2,18% | 430,00 |
| 20.02.2024 | 119,80 | 119,80 | 116,54 | 116,54 | -2,00% | 119,00 |
| 19.02.2024 | 123,00 | 123,00 | 118,92 | 118,92 | -3,36% | 381,00 |
| 16.02.2024 | 127,18 | 127,18 | 123,06 | 123,06 | -2,67% | 1.250,00 |
| 15.02.2024 | 124,00 | 127,44 | 123,28 | 126,44 | 4,48% | 367,00 |
| 14.02.2024 | 115,80 | 121,02 | 115,80 | 121,02 | 4,04% | 194,00 |
| 13.02.2024 | 119,90 | 119,98 | 115,74 | 116,32 | -3,07% | 105,00 |
| 12.02.2024 | 114,50 | 121,00 | 114,50 | 120,00 | 5,28% | 1.148,00 |
| 09.02.2024 | 109,00 | 115,00 | 109,00 | 113,98 | 5,91% | 228,00 |
| 08.02.2024 | 107,80 | 109,80 | 107,62 | 107,62 | -3,10% | 153,00 |
| 07.02.2024 | 104,30 | 111,06 | 104,30 | 111,06 | 19,07% | 821,00 |
| 06.02.2024 | 89,80 | 93,27 | 89,80 | 93,27 | 2,79% | 172,00 |
| 05.02.2024 | 93,62 | 93,77 | 87,18 | 90,74 | -1,80% | 183,00 |
| 02.02.2024 | 98,13 | 98,13 | 92,40 | 92,40 | -4,60% | 64,00 |
| 01.02.2024 | 97,90 | 99,65 | 96,86 | 96,86 | -3,12% | 210,00 |
| 31.01.2024 | 96,00 | 99,98 | 96,00 | 99,98 | 0,93% | 130,00 |
| 30.01.2024 | 100,82 | 100,82 | 98,85 | 99,06 | -0,18% | 55,00 |
| 29.01.2024 | 96,70 | 99,24 | 96,70 | 99,24 | 1,04% | 327,00 |
| 26.01.2024 | 97,41 | 98,22 | 97,41 | 98,22 | -0,28% | 6,00 |
| 25.01.2024 | 98,50 | 98,50 | 98,50 | 98,50 | -1,50% | - |
| 24.01.2024 | 103,18 | 104,20 | 100,00 | 100,00 | -1,28% | 217,00 |
| 23.01.2024 | 99,30 | 103,30 | 99,30 | 101,30 | -4,05% | 620,00 |
| 22.01.2024 | 93,00 | 105,58 | 93,00 | 105,58 | 11,03% | 260,00 |
| 19.01.2024 | 97,19 | 97,83 | 93,61 | 95,09 | -2,16% | 290,00 |
| 18.01.2024 | 96,44 | 97,19 | 95,42 | 97,19 | -0,08% | 400,00 |
| 17.01.2024 | 98,76 | 98,76 | 97,27 | 97,27 | -1,85% | 12,00 |
| 16.01.2024 | 99,49 | 100,22 | 99,10 | 99,10 | -1,29% | 95,00 |
| 15.01.2024 | 99,78 | 100,40 | 99,02 | 100,40 | -0,87% | 139,00 |
| 12.01.2024 | 103,20 | 105,00 | 101,28 | 101,28 | -0,10% | 55,00 |
| 11.01.2024 | 107,48 | 107,48 | 101,38 | 101,38 | -4,63% | 330,00 |
| 10.01.2024 | 106,82 | 106,82 | 105,82 | 106,30 | 1,43% | 247,00 |
| 09.01.2024 | 105,58 | 105,58 | 104,20 | 104,80 | -1,60% | 104,00 |
| 08.01.2024 | 104,90 | 108,00 | 104,90 | 106,50 | 0,93% | 927,00 |
| 05.01.2024 | 107,32 | 107,32 | 104,94 | 105,52 | -3,17% | 575,00 |
| 04.01.2024 | 110,62 | 110,98 | 108,66 | 108,98 | -3,93% | 159,00 |
| 03.01.2024 | 119,04 | 119,48 | 113,44 | 113,44 | -5,44% | 205,00 |
| 02.01.2024 | 121,40 | 121,40 | 119,96 | 119,96 | -0,86% | 40,00 |
| 29.12.2023 | 121,22 | 121,44 | 120,92 | 121,00 | -0,59% | 215,00 |
| 28.12.2023 | 121,40 | 122,50 | 121,40 | 121,72 | -0,98% | 85,00 |
| 27.12.2023 | 123,96 | 125,00 | 122,92 | 122,92 | 2,08% | 319,00 |
| 22.12.2023 | 121,08 | 122,76 | 119,82 | 120,42 | -0,71% | 670,00 |
| 21.12.2023 | 117,30 | 121,28 | 117,30 | 121,28 | 2,81% | 464,00 |
| 20.12.2023 | 123,80 | 124,74 | 117,96 | 117,96 | -3,22% | 1.620,00 |
| 19.12.2023 | 112,82 | 122,38 | 112,78 | 121,88 | 5,98% | 455,00 |
| 18.12.2023 | 115,18 | 115,18 | 110,22 | 115,00 | -0,10% | 362,00 |
| 15.12.2023 | 109,82 | 115,12 | 109,82 | 115,12 | 4,37% | 318,00 |
| 14.12.2023 | 98,90 | 111,00 | 98,90 | 110,30 | 11,61% | 983,00 |
| 13.12.2023 | 92,41 | 98,83 | 88,87 | 98,83 | 8,53% | 633,00 |
| 12.12.2023 | 95,69 | 95,69 | 90,00 | 91,06 | -4,93% | 211,00 |
| 11.12.2023 | 95,04 | 97,00 | 94,01 | 95,78 | 1,01% | 80,00 |
| 08.12.2023 | 98,71 | 101,00 | 94,80 | 94,82 | -3,98% | 765,00 |
| 07.12.2023 | 98,68 | 99,15 | 98,25 | 98,75 | -1,53% | 110,00 |
| 06.12.2023 | 102,02 | 103,00 | 100,00 | 100,28 | -1,53% | 197,00 |
| 05.12.2023 | 100,40 | 103,18 | 99,19 | 101,84 | 2,19% | 1.344,00 |
| 04.12.2023 | 98,40 | 101,42 | 97,77 | 99,66 | 5,03% | 781,00 |
| 01.12.2023 | 92,11 | 95,00 | 92,11 | 94,89 | 2,32% | 210,00 |
| 30.11.2023 | 91,76 | 93,14 | 90,42 | 92,74 | 0,71% | 715,00 |