55,645€
-0,49%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 56,04 | 56,15 | 55,34 | 55,64 | -0,50% | 162,00 |
| 06.05.2024 | 56,22 | 57,00 | 55,92 | 55,92 | -0,43% | 236,00 |
| 03.05.2024 | 55,58 | 58,19 | 54,00 | 56,16 | 4,13% | 940,00 |
| 02.05.2024 | 54,31 | 55,90 | 53,93 | 53,93 | -2,58% | 159,00 |
| 30.04.2024 | 56,02 | 56,09 | 54,32 | 55,36 | -0,34% | 75,00 |
| 29.04.2024 | 54,30 | 56,25 | 54,30 | 55,55 | 0,09% | 585,00 |
| 26.04.2024 | 53,23 | 55,50 | 53,19 | 55,50 | 7,93% | 60,00 |
| 25.04.2024 | 52,96 | 54,19 | 51,42 | 51,42 | -7,40% | 304,00 |
| 24.04.2024 | 52,40 | 57,00 | 51,18 | 55,53 | 6,93% | 615,00 |
| 23.04.2024 | 51,20 | 52,00 | 51,20 | 51,93 | 0,17% | 377,00 |
| 22.04.2024 | 52,65 | 53,51 | 50,69 | 51,84 | -2,54% | 326,00 |
| 19.04.2024 | 53,50 | 54,00 | 52,50 | 53,19 | -2,40% | 441,00 |
| 18.04.2024 | 55,98 | 55,98 | 54,50 | 54,50 | -1,77% | 151,00 |
| 17.04.2024 | 55,99 | 56,28 | 55,48 | 55,48 | -0,57% | 141,00 |
| 16.04.2024 | 57,00 | 57,00 | 54,28 | 55,80 | -1,41% | 535,00 |
| 15.04.2024 | 61,00 | 61,31 | 56,60 | 56,60 | -9,73% | 354,00 |
| 12.04.2024 | 65,47 | 66,75 | 62,70 | 62,70 | -2,79% | 40,00 |
| 11.04.2024 | 65,77 | 66,48 | 64,50 | 64,50 | -0,77% | 66,00 |
| 10.04.2024 | 66,62 | 67,32 | 65,00 | 65,00 | 3,17% | 72,00 |
| 09.04.2024 | 61,69 | 63,00 | 61,69 | 63,00 | 2,37% | 16,00 |
| 08.04.2024 | 61,50 | 62,10 | 61,50 | 61,54 | -2,32% | 13,00 |
| 05.04.2024 | 62,50 | 63,52 | 62,50 | 63,00 | -0,79% | 179,00 |
| 04.04.2024 | 63,15 | 67,37 | 63,15 | 63,50 | 3,13% | 485,00 |
| 03.04.2024 | 61,92 | 62,40 | 61,00 | 61,57 | -2,02% | 321,00 |
| 02.04.2024 | 65,00 | 66,41 | 62,76 | 62,84 | -4,57% | 177,00 |
| 28.03.2024 | 64,37 | 65,85 | 64,37 | 65,85 | 4,11% | 358,00 |
| 27.03.2024 | 58,67 | 64,20 | 58,67 | 63,25 | 6,45% | 805,00 |
| 26.03.2024 | 59,13 | 60,04 | 59,00 | 59,42 | 0,54% | 69,00 |
| 25.03.2024 | 60,00 | 60,00 | 58,83 | 59,10 | -1,92% | 424,00 |
| 22.03.2024 | 61,02 | 61,14 | 60,10 | 60,26 | -0,22% | 204,00 |
| 21.03.2024 | 60,34 | 60,39 | 60,30 | 60,39 | 0,37% | 453,00 |
| 20.03.2024 | 56,97 | 60,17 | 56,62 | 60,17 | 5,56% | 241,00 |
| 19.03.2024 | 57,39 | 57,63 | 57,00 | 57,00 | -1,59% | 358,00 |
| 18.03.2024 | 57,13 | 58,32 | 55,35 | 57,92 | -0,24% | 769,00 |
| 15.03.2024 | 59,81 | 59,81 | 57,40 | 58,06 | -1,93% | 1.077,00 |
| 14.03.2024 | 62,20 | 62,20 | 58,88 | 59,20 | -4,98% | 703,00 |
| 13.03.2024 | 66,26 | 66,30 | 62,30 | 62,30 | -8,94% | 1.086,00 |
| 12.03.2024 | 68,27 | 68,42 | 68,03 | 68,42 | 0,83% | 95,00 |
| 11.03.2024 | 69,10 | 69,19 | 67,86 | 67,86 | -3,88% | 140,00 |
| 08.03.2024 | 68,63 | 71,41 | 68,63 | 70,60 | 4,44% | 779,00 |
| 07.03.2024 | 64,15 | 67,60 | 64,15 | 67,60 | 5,62% | 168,00 |
| 06.03.2024 | 62,26 | 64,00 | 61,40 | 64,00 | 2,76% | 1.820,00 |
| 05.03.2024 | 61,50 | 62,28 | 60,72 | 62,28 | 0,86% | 378,00 |
| 04.03.2024 | 62,72 | 63,57 | 60,10 | 61,75 | -2,25% | 594,00 |
| 01.03.2024 | 62,08 | 63,17 | 61,42 | 63,17 | 0,41% | 193,00 |
| 29.02.2024 | 60,86 | 64,15 | 59,95 | 62,91 | 3,25% | 169,00 |
| 28.02.2024 | 64,61 | 64,68 | 60,93 | 60,93 | -3,90% | 755,00 |
| 27.02.2024 | 61,10 | 63,40 | 61,10 | 63,40 | 1,55% | 2.031,00 |
| 26.02.2024 | 62,55 | 62,73 | 61,20 | 62,43 | 0,87% | 461,00 |
| 23.02.2024 | 65,05 | 65,43 | 61,00 | 61,89 | -10,51% | 1.398,00 |
| 22.02.2024 | 68,41 | 70,03 | 67,13 | 69,16 | 0,23% | 596,00 |
| 21.02.2024 | 69,40 | 69,43 | 62,31 | 69,00 | -9,92% | 3.230,00 |
| 20.02.2024 | 78,45 | 78,45 | 76,60 | 76,60 | -3,42% | 100,00 |
| 19.02.2024 | 79,33 | 79,33 | 79,31 | 79,31 | -1,67% | 32,00 |
| 16.02.2024 | 80,47 | 80,68 | 77,39 | 80,66 | -0,02% | 4.403,00 |
| 15.02.2024 | 77,30 | 80,68 | 77,30 | 80,68 | 5,45% | 1.041,00 |
| 14.02.2024 | 72,05 | 76,51 | 71,30 | 76,51 | 6,68% | 1.018,00 |
| 13.02.2024 | 77,19 | 77,97 | 71,72 | 71,72 | -6,36% | 343,00 |
| 12.02.2024 | 72,30 | 78,87 | 72,30 | 76,59 | 7,43% | 637,00 |
| 09.02.2024 | 69,80 | 71,71 | 69,80 | 71,29 | 1,78% | 222,00 |
| 08.02.2024 | 70,90 | 71,23 | 68,85 | 70,04 | -1,20% | 1.087,00 |
| 07.02.2024 | 68,40 | 71,30 | 66,58 | 70,89 | 14,82% | 669,00 |
| 06.02.2024 | 61,00 | 61,89 | 60,71 | 61,74 | 1,91% | 216,00 |
| 05.02.2024 | 63,40 | 63,40 | 59,80 | 60,58 | -3,69% | 490,00 |
| 02.02.2024 | 64,13 | 64,75 | 60,80 | 62,90 | 1,47% | 566,00 |
| 01.02.2024 | 62,19 | 64,00 | 61,99 | 61,99 | -1,90% | 471,00 |
| 31.01.2024 | 64,00 | 66,14 | 62,02 | 63,19 | -4,11% | 548,00 |
| 30.01.2024 | 65,91 | 65,91 | 64,05 | 65,90 | 3,78% | 988,00 |
| 29.01.2024 | 63,00 | 65,60 | 63,00 | 63,50 | -0,83% | 1.042,00 |
| 26.01.2024 | 64,90 | 65,50 | 64,03 | 64,03 | -1,05% | 243,00 |
| 25.01.2024 | 64,40 | 65,25 | 61,11 | 64,71 | 0,00% | 742,00 |
| 24.01.2024 | 66,97 | 67,98 | 64,71 | 64,71 | -1,07% | 2.111,00 |
| 23.01.2024 | 65,88 | 68,80 | 65,41 | 65,41 | -0,24% | 678,00 |
| 22.01.2024 | 65,00 | 69,75 | 64,90 | 65,57 | 5,32% | 2.659,00 |
| 19.01.2024 | 64,70 | 64,70 | 61,32 | 62,26 | -2,70% | 461,00 |
| 18.01.2024 | 62,50 | 64,21 | 62,01 | 63,99 | 1,91% | 646,00 |
| 17.01.2024 | 65,45 | 65,48 | 62,79 | 62,79 | -6,21% | 1.202,00 |
| 16.01.2024 | 67,92 | 67,92 | 66,94 | 66,95 | -1,43% | 614,00 |
| 15.01.2024 | 67,70 | 68,60 | 67,70 | 67,92 | -2,20% | 367,00 |
| 12.01.2024 | 70,77 | 72,50 | 69,18 | 69,45 | -5,06% | 413,00 |
| 11.01.2024 | 74,02 | 75,02 | 70,00 | 73,15 | 2,36% | 587,00 |
| 10.01.2024 | 70,70 | 71,46 | 70,66 | 71,46 | 2,14% | 148,00 |
| 09.01.2024 | 71,71 | 71,71 | 69,80 | 69,96 | -3,26% | 204,00 |
| 08.01.2024 | 72,32 | 73,28 | 71,91 | 72,32 | -0,66% | 1.188,00 |
| 05.01.2024 | 75,00 | 75,90 | 72,80 | 72,80 | -4,21% | 363,00 |
| 04.01.2024 | 79,28 | 80,07 | 75,64 | 76,00 | -4,89% | 546,00 |
| 03.01.2024 | 83,62 | 84,22 | 77,79 | 79,91 | -7,10% | 340,00 |
| 02.01.2024 | 85,70 | 86,02 | 85,00 | 86,02 | 0,36% | 1.318,00 |
| 29.12.2023 | 87,05 | 87,87 | 85,71 | 85,71 | -2,00% | 115,00 |
| 28.12.2023 | 86,77 | 87,46 | 85,70 | 87,46 | 1,72% | 580,00 |
| 27.12.2023 | 87,77 | 89,00 | 85,98 | 85,98 | -0,46% | 1.213,00 |
| 22.12.2023 | 87,76 | 88,78 | 85,29 | 86,38 | -2,83% | 3.497,00 |
| 21.12.2023 | 88,00 | 91,53 | 87,13 | 88,90 | 1,57% | 804,00 |
| 20.12.2023 | 94,23 | 94,23 | 87,53 | 87,53 | -5,38% | 2.058,00 |
| 19.12.2023 | 85,50 | 92,51 | 84,16 | 92,51 | 8,68% | 655,00 |
| 18.12.2023 | 88,00 | 88,00 | 83,91 | 85,12 | -5,42% | 743,00 |
| 15.12.2023 | 88,66 | 92,31 | 85,61 | 90,00 | 2,39% | 1.552,00 |
| 14.12.2023 | 75,63 | 88,21 | 75,57 | 87,90 | 29,25% | 1.623,00 |
| 13.12.2023 | 70,36 | 70,36 | 66,81 | 68,01 | -2,84% | 1.235,00 |
| 12.12.2023 | 73,53 | 74,66 | 67,92 | 70,00 | -5,39% | 3.753,00 |