Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 165,63 | 177,49 | 0,00 | 176,15 | 5,28% | - |
| 25.02.2021 | 176,83 | 179,15 | 0,00 | 167,31 | -7,42% | - |
| 24.02.2021 | 167,84 | 183,44 | 166,21 | 180,73 | 5,78% | - |
| 23.02.2021 | 161,80 | 171,26 | 160,49 | 170,86 | 1,77% | - |
| 22.02.2021 | 176,08 | 176,17 | 166,22 | 167,88 | -11,51% | - |
| 19.02.2021 | 190,50 | 194,87 | 187,22 | 189,72 | 4,84% | - |
| 18.02.2021 | 177,51 | 181,86 | 175,65 | 180,95 | -4,43% | - |
| 17.02.2021 | 187,44 | 190,38 | 181,57 | 189,35 | -2,12% | - |
| 16.02.2021 | 203,38 | 203,49 | 192,87 | 193,45 | -6,31% | - |
| 12.02.2021 | 199,82 | 208,91 | 199,36 | 206,48 | 3,93% | - |
| 11.02.2021 | 204,88 | 206,58 | 197,33 | 198,68 | -1,66% | - |
| 10.02.2021 | 209,55 | 217,87 | 200,80 | 202,04 | 0,82% | - |
| 09.02.2021 | 201,54 | 202,17 | 195,63 | 200,40 | 1,33% | - |
| 08.02.2021 | 198,37 | 199,28 | 194,46 | 197,77 | 2,35% | - |
| 05.02.2021 | 191,91 | 196,01 | 190,72 | 193,24 | -1,21% | - |
| 04.02.2021 | 193,72 | 196,77 | 191,82 | 195,61 | -0,37% | - |
| 03.02.2021 | 190,33 | 197,88 | 190,21 | 196,33 | 1,96% | - |
| 02.02.2021 | 192,66 | 192,66 | 192,52 | 192,55 | 3,33% | - |
| 01.02.2021 | 182,22 | 186,93 | 177,30 | 186,36 | 2,32% | - |
| 29.01.2021 | 187,23 | 187,64 | 0,00 | 182,13 | -6,21% | - |
| 28.01.2021 | 181,95 | 195,62 | 0,00 | 194,19 | 8,39% | - |
| 27.01.2021 | 190,18 | 191,30 | 0,00 | 179,16 | -4,36% | - |
| 26.01.2021 | 201,00 | 202,48 | 185,37 | 187,33 | -7,56% | - |
| 25.01.2021 | 215,59 | 215,59 | 200,71 | 202,66 | -4,48% | - |
| 22.01.2021 | 207,79 | 212,86 | 204,82 | 212,16 | 0,01% | - |
| 21.01.2021 | 202,65 | 214,57 | 202,65 | 212,13 | 6,43% | - |
| 20.01.2021 | 205,62 | 205,63 | 196,33 | 199,31 | -0,91% | - |
| 19.01.2021 | 197,77 | 201,56 | 196,54 | 201,15 | 5,54% | - |
| 15.01.2021 | 196,96 | 198,66 | 0,00 | 190,60 | -8,61% | - |
| 14.01.2021 | 214,68 | 215,44 | 206,62 | 208,56 | 2,45% | - |
| 13.01.2021 | 203,11 | 208,34 | 201,90 | 203,58 | -1,38% | - |
| 12.01.2021 | 206,48 | 206,61 | 206,41 | 206,41 | 2,52% | - |
| 11.01.2021 | 203,97 | 208,36 | 201,23 | 201,35 | -3,04% | - |
| 08.01.2021 | 207,62 | 210,15 | 202,28 | 207,66 | -2,72% | - |
| 07.01.2021 | 215,71 | 222,40 | 210,72 | 213,47 | 3,17% | - |
| 06.01.2021 | 202,75 | 206,91 | 202,74 | 206,91 | 14,20% | - |
| 05.01.2021 | 184,20 | 186,82 | 177,21 | 181,18 | 5,14% | - |
| 04.01.2021 | 172,32 | 172,32 | 172,32 | 172,32 | -1,84% | - |
| 31.12.2020 | 174,94 | 179,16 | 172,80 | 175,55 | 1,48% | - |
| 30.12.2020 | 175,08 | 176,20 | 172,80 | 173,00 | -0,10% | - |
| 29.12.2020 | 167,57 | 176,22 | 167,24 | 173,16 | -1,23% | - |
| 28.12.2020 | 178,15 | 179,52 | 173,84 | 175,33 | -2,46% | - |
| 24.12.2020 | 182,23 | 183,88 | 176,32 | 179,74 | -0,34% | - |
| 23.12.2020 | 174,49 | 181,63 | 174,37 | 180,35 | 1,85% | - |
| 22.12.2020 | 176,47 | 177,09 | 176,47 | 177,08 | 3,81% | - |
| 21.12.2020 | 170,58 | 170,58 | 170,58 | 170,58 | 6,08% | - |
| 18.12.2020 | 164,23 | 164,23 | 160,80 | 160,80 | 0,85% | - |
| 17.12.2020 | 163,76 | 163,86 | 159,21 | 159,46 | -3,85% | - |
| 16.12.2020 | 163,37 | 165,85 | 160,66 | 165,85 | 3,72% | - |
| 15.12.2020 | 158,38 | 164,13 | 156,75 | 159,90 | 7,97% | - |
| 14.12.2020 | 145,20 | 148,09 | 144,88 | 148,09 | 7,35% | - |
| 11.12.2020 | 139,80 | 140,24 | 137,20 | 137,96 | 6,00% | - |
| 10.12.2020 | 131,55 | 134,32 | 129,22 | 130,15 | 2,03% | - |
| 09.12.2020 | 134,24 | 136,35 | 125,85 | 127,56 | -5,77% | - |
| 08.12.2020 | 130,60 | 135,38 | 130,04 | 135,38 | 6,72% | - |
| 07.12.2020 | 130,02 | 133,07 | 126,80 | 126,85 | -2,96% | - |
| 04.12.2020 | 134,11 | 139,88 | 128,61 | 130,72 | -0,30% | - |
| 03.12.2020 | 127,41 | 131,11 | 127,37 | 131,11 | -14,76% | - |
| 02.12.2020 | 129,40 | 153,82 | 125,92 | 153,82 | 15,65% | - |
| 01.12.2020 | 128,80 | 133,00 | 128,80 | 133,00 | -2,04% | - |
| 30.11.2020 | 136,30 | 138,83 | 133,61 | 135,77 | -9,15% | - |
| 27.11.2020 | 144,79 | 163,95 | 125,28 | 149,44 | 8,18% | - |
| 25.11.2020 | 138,98 | 141,40 | 137,14 | 138,15 | 1,47% | - |
| 24.11.2020 | 135,61 | 138,75 | 133,21 | 136,14 | 1,19% | - |
| 23.11.2020 | 134,54 | 134,54 | 134,54 | 134,54 | 3,84% | - |
| 20.11.2020 | 129,57 | 129,57 | 129,56 | 129,56 | 1,84% | - |
| 19.11.2020 | 130,37 | 131,11 | 125,73 | 127,22 | 1,91% | - |
| 18.11.2020 | 123,59 | 127,66 | 123,38 | 124,84 | -0,18% | - |
| 17.11.2020 | 125,21 | 125,21 | 125,07 | 125,07 | 4,32% | - |
| 16.11.2020 | 121,64 | 123,71 | 119,02 | 119,89 | 2,92% | - |
| 13.11.2020 | 119,61 | 120,44 | 115,12 | 116,49 | 1,14% | - |
| 12.11.2020 | 117,19 | 117,19 | 0,00 | 115,18 | -2,53% | - |
| 11.11.2020 | 119,17 | 121,00 | 115,85 | 118,17 | 7,68% | - |
| 10.11.2020 | 112,26 | 113,65 | 108,18 | 109,74 | -6,54% | - |
| 09.11.2020 | 0,00 | 128,34 | 0,00 | 117,42 | -4,12% | - |
| 06.11.2020 | 118,36 | 124,01 | 118,36 | 122,47 | 1,81% | - |
| 05.11.2020 | 119,81 | 120,29 | 119,62 | 120,29 | 13,84% | - |
| 04.11.2020 | 96,93 | 106,40 | 95,79 | 105,67 | 0,68% | - |
| 03.11.2020 | 0,00 | 106,78 | 0,00 | 104,95 | 1,61% | - |
| 02.11.2020 | 100,47 | 105,94 | 0,00 | 103,29 | 5,60% | - |
| 30.10.2020 | 98,32 | 99,43 | 93,62 | 97,81 | -4,78% | - |
| 29.10.2020 | 103,44 | 104,89 | 101,00 | 102,71 | -0,10% | - |
| 28.10.2020 | 101,06 | 105,77 | 100,91 | 102,81 | 3,50% | - |
| 27.10.2020 | 100,16 | 100,17 | 98,58 | 99,34 | -4,03% | - |
| 26.10.2020 | 102,58 | 103,87 | 99,31 | 103,51 | 0,20% | - |
| 23.10.2020 | 105,49 | 105,51 | 100,84 | 103,31 | -0,15% | - |
| 22.10.2020 | 99,67 | 104,06 | 92,20 | 103,47 | 0,94% | - |
| 21.10.2020 | 115,93 | 116,60 | 100,62 | 102,50 | -11,19% | - |
| 20.10.2020 | 113,39 | 118,05 | 113,07 | 115,42 | 0,40% | - |
| 19.10.2020 | 0,00 | 118,01 | 0,00 | 114,96 | 3,78% | - |
| 16.10.2020 | 109,12 | 112,70 | 109,05 | 110,77 | 0,10% | - |
| 15.10.2020 | 108,74 | 111,53 | 107,38 | 110,66 | 1,58% | - |
| 14.10.2020 | 109,40 | 111,02 | 107,77 | 108,94 | 2,00% | - |
| 13.10.2020 | 105,02 | 107,42 | 104,10 | 106,80 | 2,37% | - |
| 12.10.2020 | 105,93 | 105,98 | 101,55 | 104,33 | -4,35% | - |
| 09.10.2020 | 0,00 | 111,31 | 0,00 | 109,07 | 3,56% | - |
| 08.10.2020 | 105,59 | 107,33 | 102,44 | 105,32 | -2,39% | - |
| 07.10.2020 | 102,62 | 108,75 | 101,86 | 107,90 | 9,18% | - |
| 06.10.2020 | 96,07 | 100,33 | 95,20 | 98,83 | 0,75% | - |
| 05.10.2020 | 0,00 | 98,35 | 0,00 | 98,09 | 8,58% | - |