Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 282,05 | 302,64 | 282,05 | 298,16 | 4,85% | - |
| 25.02.2021 | 296,75 | 298,23 | 282,21 | 284,36 | -7,77% | - |
| 24.02.2021 | 291,11 | 311,02 | 288,80 | 308,30 | 4,06% | - |
| 23.02.2021 | 283,95 | 298,01 | 0,00 | 296,28 | 2,49% | - |
| 22.02.2021 | 304,73 | 305,64 | 287,36 | 289,08 | -10,21% | - |
| 19.02.2021 | 323,29 | 326,37 | 315,07 | 321,94 | 2,00% | - |
| 18.02.2021 | 310,47 | 319,52 | 307,51 | 315,61 | -5,80% | - |
| 17.02.2021 | 333,39 | 335,75 | 333,39 | 335,07 | 1,25% | - |
| 16.02.2021 | 342,85 | 344,20 | 322,86 | 330,92 | 0,16% | - |
| 12.02.2021 | 327,52 | 333,72 | 326,83 | 330,41 | 0,13% | - |
| 11.02.2021 | 328,81 | 333,89 | 324,36 | 329,98 | 2,88% | - |
| 10.02.2021 | 325,21 | 328,36 | 0,00 | 320,76 | -1,68% | - |
| 09.02.2021 | 326,67 | 328,62 | 320,02 | 326,23 | 2,42% | - |
| 08.02.2021 | 317,98 | 321,39 | 314,22 | 318,52 | 3,27% | - |
| 05.02.2021 | 300,76 | 309,19 | 299,56 | 308,42 | 2,22% | - |
| 04.02.2021 | 302,23 | 305,00 | 297,41 | 301,73 | -1,67% | - |
| 03.02.2021 | 301,97 | 311,16 | 300,97 | 306,85 | 0,13% | - |
| 02.02.2021 | 304,61 | 309,66 | 302,17 | 306,46 | 2,10% | - |
| 01.02.2021 | 293,20 | 301,88 | 286,54 | 300,14 | 3,59% | - |
| 29.01.2021 | 298,74 | 299,11 | 281,30 | 289,73 | -6,23% | - |
| 28.01.2021 | 295,95 | 311,36 | 291,11 | 308,98 | 8,42% | - |
| 27.01.2021 | 299,09 | 299,93 | 280,85 | 285,00 | -3,90% | - |
| 26.01.2021 | 306,11 | 307,10 | 293,52 | 296,55 | -4,28% | - |
| 25.01.2021 | 325,87 | 326,23 | 304,33 | 309,81 | -3,53% | - |
| 22.01.2021 | 314,75 | 321,84 | 310,05 | 321,13 | 1,24% | - |
| 21.01.2021 | 308,08 | 318,13 | 307,29 | 317,20 | 5,78% | - |
| 20.01.2021 | 311,92 | 311,92 | 295,95 | 299,88 | 1,45% | - |
| 19.01.2021 | 292,72 | 297,59 | 292,64 | 295,58 | 3,67% | - |
| 15.01.2021 | 306,11 | 307,14 | 281,36 | 285,12 | -15,06% | - |
| 14.01.2021 | 347,43 | 349,32 | 334,02 | 335,67 | 0,09% | - |
| 13.01.2021 | 336,19 | 343,08 | 335,06 | 335,35 | -3,18% | - |
| 12.01.2021 | 351,89 | 358,95 | 344,14 | 346,38 | -1,55% | - |
| 11.01.2021 | 349,92 | 356,69 | 348,33 | 351,84 | -1,00% | - |
| 08.01.2021 | 359,81 | 367,58 | 348,57 | 355,39 | -2,78% | - |
| 07.01.2021 | 360,72 | 372,02 | 357,14 | 365,55 | 4,60% | - |
| 06.01.2021 | 349,46 | 349,47 | 349,46 | 349,46 | 10,06% | - |
| 05.01.2021 | 319,58 | 320,86 | 312,66 | 317,51 | 1,86% | - |
| 04.01.2021 | 322,14 | 322,16 | 306,87 | 311,72 | -1,95% | - |
| 31.12.2020 | 316,19 | 323,57 | 315,89 | 317,92 | -0,68% | - |
| 30.12.2020 | 320,65 | 322,77 | 315,91 | 320,10 | 4,19% | - |
| 29.12.2020 | 302,45 | 312,11 | 301,76 | 307,21 | -4,91% | - |
| 28.12.2020 | 317,72 | 324,90 | 315,77 | 323,07 | 2,35% | - |
| 24.12.2020 | 324,31 | 327,03 | 315,08 | 315,66 | -2,79% | - |
| 23.12.2020 | 320,48 | 331,21 | 320,36 | 324,70 | 1,08% | - |
| 22.12.2020 | 333,12 | 335,85 | 315,22 | 321,23 | 1,11% | - |
| 21.12.2020 | 310,79 | 324,04 | 309,86 | 317,71 | 3,69% | - |
| 18.12.2020 | 318,39 | 322,80 | 306,42 | 306,42 | 6,83% | - |
| 17.12.2020 | 310,41 | 311,25 | 281,87 | 286,82 | 2,79% | - |
| 16.12.2020 | 309,17 | 313,92 | 279,02 | 279,02 | -10,88% | - |
| 15.12.2020 | 314,65 | 317,62 | 285,42 | 313,08 | 4,04% | - |
| 14.12.2020 | 293,51 | 300,91 | 293,51 | 300,91 | 4,48% | - |
| 11.12.2020 | 291,01 | 298,88 | 281,13 | 288,00 | 8,25% | - |
| 10.12.2020 | 273,01 | 273,98 | 266,05 | 266,05 | -6,73% | - |
| 09.12.2020 | 282,02 | 286,52 | 266,86 | 285,24 | -0,02% | - |
| 08.12.2020 | 280,14 | 287,36 | 278,77 | 285,31 | 24,40% | - |
| 07.12.2020 | 280,45 | 281,49 | 229,29 | 229,34 | -14,54% | - |
| 04.12.2020 | 272,30 | 276,58 | 268,36 | 268,36 | -1,88% | - |
| 03.12.2020 | 274,77 | 278,25 | 270,20 | 273,49 | 0,03% | - |
| 02.12.2020 | 270,30 | 278,08 | 261,00 | 273,41 | -2,93% | - |
| 01.12.2020 | 274,43 | 281,65 | 269,20 | 281,65 | 1,59% | - |
| 30.11.2020 | 278,77 | 289,27 | 258,23 | 277,23 | -3,37% | - |
| 27.11.2020 | 293,06 | 298,81 | 274,67 | 286,91 | 4,10% | - |
| 25.11.2020 | 272,07 | 279,55 | 270,69 | 275,60 | 2,47% | - |
| 24.11.2020 | 268,30 | 274,18 | 264,50 | 268,95 | 1,61% | - |
| 23.11.2020 | 261,61 | 268,64 | 261,58 | 264,70 | 2,20% | - |
| 20.11.2020 | 260,63 | 261,32 | 255,29 | 259,01 | 5,57% | - |
| 19.11.2020 | 245,61 | 246,29 | 240,52 | 245,35 | 3,82% | - |
| 18.11.2020 | 234,16 | 236,31 | 234,16 | 236,31 | 0,99% | - |
| 17.11.2020 | 231,86 | 234,75 | 229,87 | 234,00 | 2,80% | - |
| 16.11.2020 | 227,77 | 228,45 | 227,63 | 227,63 | 0,98% | - |
| 13.11.2020 | 227,40 | 229,22 | 0,00 | 225,42 | -0,67% | - |
| 12.11.2020 | 227,37 | 227,37 | 226,93 | 226,93 | -4,22% | - |
| 11.11.2020 | 232,81 | 237,38 | 229,41 | 236,94 | 4,99% | - |
| 10.11.2020 | 228,51 | 231,70 | 218,26 | 225,67 | -3,26% | - |
| 09.11.2020 | 241,06 | 245,39 | 231,99 | 233,29 | -1,39% | - |
| 06.11.2020 | 232,05 | 242,38 | 229,70 | 236,58 | 1,48% | - |
| 05.11.2020 | 225,54 | 236,47 | 225,54 | 233,12 | 12,55% | - |
| 04.11.2020 | 196,49 | 208,80 | 0,00 | 207,12 | 0,48% | - |
| 03.11.2020 | 217,44 | 217,70 | 202,13 | 206,13 | -23,22% | - |
| 02.11.2020 | 0,00 | 275,57 | 0,00 | 268,47 | 4,38% | - |
| 30.10.2020 | 263,14 | 266,18 | 250,66 | 257,20 | -4,94% | - |
| 29.10.2020 | 269,77 | 275,58 | 265,97 | 270,56 | 2,54% | - |
| 28.10.2020 | 262,30 | 269,89 | 260,78 | 263,87 | 1,49% | - |
| 27.10.2020 | 263,07 | 263,08 | 258,53 | 260,00 | -4,83% | - |
| 26.10.2020 | 279,63 | 280,48 | 265,19 | 273,20 | -3,43% | - |
| 23.10.2020 | 0,00 | 286,00 | 0,00 | 282,89 | 2,01% | - |
| 22.10.2020 | 283,19 | 283,84 | 268,57 | 277,32 | -0,69% | - |
| 21.10.2020 | 305,14 | 307,70 | 278,58 | 279,25 | -11,85% | - |
| 20.10.2020 | 307,70 | 317,86 | 305,97 | 316,80 | 1,41% | - |
| 19.10.2020 | 315,13 | 316,28 | 307,69 | 312,40 | 3,60% | - |
| 16.10.2020 | 305,51 | 307,27 | 300,11 | 301,55 | -0,36% | - |
| 15.10.2020 | 296,98 | 305,42 | 295,79 | 302,64 | -1,45% | - |
| 14.10.2020 | 297,22 | 308,97 | 296,82 | 307,10 | 2,43% | - |
| 13.10.2020 | 294,90 | 302,17 | 289,41 | 299,81 | 0,53% | - |
| 12.10.2020 | 297,33 | 299,25 | 288,54 | 298,22 | -2,21% | - |
| 09.10.2020 | 295,60 | 311,22 | 292,09 | 304,95 | 6,09% | - |
| 08.10.2020 | 288,11 | 301,26 | 279,17 | 287,45 | -5,95% | - |
| 07.10.2020 | 283,07 | 308,65 | 282,06 | 305,63 | 12,18% | - |
| 06.10.2020 | 265,08 | 275,81 | 262,45 | 272,45 | -1,04% | - |
| 05.10.2020 | 260,45 | 275,33 | 258,13 | 275,30 | 9,33% | - |