110,829$
-1,43%
Echtzeit-Aktienkurs Enphase Energy Inc.
Bid:
Ask:
Aktienkurse zur Enphase Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 116,52 | 117,51 | 111,80 | 112,47 | -3,89% | 2.784.276,00 |
| 12.04.2024 | 121,70 | 123,43 | 116,34 | 117,02 | -3,84% | 2.915.405,00 |
| 11.04.2024 | 122,20 | 124,80 | 117,69 | 121,69 | 1,73% | 3.179.951,00 |
| 10.04.2024 | 116,16 | 120,03 | 113,00 | 119,62 | -1,93% | 5.005.501,00 |
| 09.04.2024 | 115,33 | 122,03 | 115,33 | 121,98 | 5,80% | 3.448.330,00 |
| 08.04.2024 | 112,79 | 116,45 | 112,36 | 115,29 | 2,69% | 2.624.168,00 |
| 05.04.2024 | 113,58 | 117,58 | 112,25 | 112,27 | -7,05% | 6.284.274,00 |
| 04.04.2024 | 120,59 | 127,67 | 120,00 | 120,78 | 1,80% | 5.141.873,00 |
| 03.04.2024 | 112,06 | 118,66 | 111,17 | 118,64 | 4,48% | 2.917.359,00 |
| 02.04.2024 | 115,45 | 115,80 | 112,38 | 113,55 | -3,95% | 2.504.226,00 |
| 01.04.2024 | 121,33 | 123,14 | 117,52 | 118,22 | -2,28% | 2.084.176,00 |
| 28.03.2024 | 119,70 | 124,40 | 119,40 | 120,98 | 0,98% | 2.968.703,00 |
| 27.03.2024 | 110,70 | 120,08 | 110,70 | 119,80 | 9,56% | 4.947.099,00 |
| 26.03.2024 | 112,73 | 113,45 | 109,25 | 109,35 | -1,53% | 2.551.274,00 |
| 25.03.2024 | 114,01 | 116,31 | 110,95 | 111,05 | -3,11% | 2.802.683,00 |
| 22.03.2024 | 114,65 | 115,23 | 112,40 | 114,61 | -0,67% | 2.236.828,00 |
| 21.03.2024 | 114,63 | 118,56 | 114,06 | 115,38 | 1,48% | 3.261.215,00 |
| 20.03.2024 | 109,37 | 115,35 | 108,22 | 113,70 | 4,16% | 3.435.624,00 |
| 19.03.2024 | 109,35 | 111,06 | 108,30 | 109,16 | -1,83% | 2.406.066,00 |
| 18.03.2024 | 108,85 | 112,85 | 106,49 | 111,19 | 3,21% | 3.419.365,00 |
| 15.03.2024 | 109,08 | 110,88 | 106,52 | 107,73 | -2,43% | 4.748.524,00 |
| 14.03.2024 | 116,59 | 117,70 | 109,31 | 110,41 | -6,57% | 4.212.291,00 |
| 13.03.2024 | 119,10 | 121,63 | 116,35 | 118,17 | -2,34% | 4.057.358,00 |
| 12.03.2024 | 127,46 | 127,93 | 119,05 | 121,00 | -5,98% | 4.504.491,00 |
| 11.03.2024 | 130,28 | 133,66 | 128,21 | 128,69 | -1,22% | 2.539.078,00 |
| 08.03.2024 | 132,00 | 135,40 | 129,38 | 130,28 | 0,44% | 3.280.431,00 |
| 07.03.2024 | 127,07 | 131,20 | 126,02 | 129,71 | 3,45% | 2.711.351,00 |
| 06.03.2024 | 127,32 | 129,76 | 121,20 | 125,38 | 0,21% | 2.858.928,00 |
| 05.03.2024 | 122,14 | 126,42 | 120,36 | 125,12 | 0,93% | 3.076.662,00 |
| 04.03.2024 | 130,35 | 131,09 | 123,07 | 123,97 | -4,39% | 2.793.188,00 |
| 01.03.2024 | 127,33 | 130,92 | 123,43 | 129,66 | 2,11% | 2.643.731,00 |
| 29.02.2024 | 123,69 | 129,66 | 123,08 | 126,98 | 6,62% | 5.269.916,00 |
| 28.02.2024 | 121,00 | 122,10 | 118,08 | 119,10 | -1,66% | 2.912.154,00 |
| 27.02.2024 | 121,74 | 122,43 | 119,03 | 121,11 | 1,06% | 2.678.776,00 |
| 26.02.2024 | 118,75 | 122,44 | 117,82 | 119,84 | 1,40% | 2.594.573,00 |
| 23.02.2024 | 123,36 | 124,21 | 117,77 | 118,19 | -4,25% | 3.660.330,00 |
| 22.02.2024 | 128,15 | 128,48 | 122,73 | 123,43 | -2,23% | 4.007.421,00 |
| 21.02.2024 | 122,43 | 126,61 | 120,54 | 126,24 | -1,03% | 4.157.430,00 |
| 20.02.2024 | 129,60 | 131,80 | 125,71 | 127,55 | -3,28% | 4.047.546,00 |
| 16.02.2024 | 134,49 | 137,50 | 131,79 | 131,87 | -3,34% | 3.223.483,00 |
| 15.02.2024 | 135,39 | 138,21 | 133,28 | 136,43 | 3,65% | 5.227.151,00 |
| 14.02.2024 | 126,61 | 131,79 | 124,40 | 131,63 | 6,52% | 4.056.533,00 |
| 13.02.2024 | 119,93 | 125,45 | 119,20 | 123,57 | -4,14% | 6.110.395,00 |
| 12.02.2024 | 123,50 | 132,88 | 122,80 | 128,91 | 5,26% | 6.861.850,00 |
| 09.02.2024 | 117,85 | 124,55 | 117,30 | 122,47 | 4,79% | 5.449.148,00 |
| 08.02.2024 | 117,85 | 120,98 | 114,34 | 116,87 | -0,54% | 7.157.548,00 |
| 07.02.2024 | 119,54 | 124,10 | 114,70 | 117,51 | 16,90% | 16.861.254,00 |
| 06.02.2024 | 97,15 | 101,10 | 95,60 | 100,52 | 2,78% | 7.429.060,00 |
| 05.02.2024 | 98,81 | 99,05 | 93,52 | 97,80 | -3,89% | 6.692.950,00 |
| 02.02.2024 | 102,97 | 102,97 | 98,88 | 101,76 | -3,48% | 4.307.906,00 |
| 01.02.2024 | 106,59 | 109,91 | 102,76 | 105,43 | 1,25% | 3.998.759,00 |
| 31.01.2024 | 105,46 | 111,93 | 104,05 | 104,13 | -2,09% | 5.027.756,00 |
| 30.01.2024 | 107,74 | 110,96 | 106,26 | 106,35 | -2,58% | 3.030.496,00 |
| 29.01.2024 | 105,23 | 109,44 | 103,44 | 109,17 | 3,61% | 3.232.195,00 |
| 26.01.2024 | 107,70 | 109,45 | 104,97 | 105,37 | -1,39% | 2.581.922,00 |
| 25.01.2024 | 109,18 | 110,10 | 103,72 | 106,86 | -1,13% | 3.888.031,00 |
| 24.01.2024 | 114,38 | 114,64 | 108,05 | 108,08 | -2,89% | 3.906.188,00 |
| 23.01.2024 | 113,25 | 115,16 | 108,52 | 111,30 | 3,87% | 4.962.896,00 |
| 22.01.2024 | 106,73 | 115,08 | 105,74 | 107,15 | 3,44% | 5.937.465,00 |
| 19.01.2024 | 106,25 | 106,75 | 101,57 | 103,59 | -2,88% | 6.131.624,00 |
| 18.01.2024 | 107,22 | 107,44 | 103,69 | 106,66 | 0,95% | 2.908.629,00 |
| 17.01.2024 | 105,51 | 107,10 | 103,87 | 105,66 | -2,84% | 4.015.862,00 |
| 16.01.2024 | 109,78 | 109,92 | 107,30 | 108,75 | -1,33% | 3.917.433,00 |
| 12.01.2024 | 115,00 | 117,23 | 109,68 | 110,22 | -3,54% | 3.759.028,00 |
| 11.01.2024 | 116,18 | 116,49 | 110,82 | 114,27 | -2,79% | 4.056.770,00 |
| 10.01.2024 | 117,01 | 117,64 | 114,01 | 117,55 | 0,42% | 2.771.026,00 |
| 09.01.2024 | 114,22 | 118,21 | 113,13 | 117,06 | 0,91% | 2.788.914,00 |
| 08.01.2024 | 119,26 | 119,65 | 115,40 | 116,00 | 0,53% | 4.657.614,00 |
| 05.01.2024 | 115,18 | 119,87 | 114,52 | 115,39 | -2,27% | 4.183.655,00 |
| 04.01.2024 | 120,22 | 121,52 | 117,60 | 118,07 | -3,72% | 3.928.249,00 |
| 03.01.2024 | 126,82 | 127,30 | 119,52 | 122,63 | -6,59% | 6.025.492,00 |
| 02.01.2024 | 130,66 | 135,65 | 128,67 | 131,28 | -0,65% | 3.039.250,00 |
| 29.12.2023 | 134,22 | 135,95 | 131,89 | 132,14 | -1,97% | 2.818.054,00 |
| 28.12.2023 | 134,96 | 137,19 | 133,45 | 134,79 | -0,64% | 2.665.079,00 |
| 27.12.2023 | 138,03 | 138,35 | 134,84 | 135,66 | -1,22% | 3.750.194,00 |
| 26.12.2023 | 134,56 | 139,65 | 133,96 | 137,34 | 2,50% | 3.625.649,00 |
| 22.12.2023 | 135,87 | 137,08 | 132,04 | 133,99 | 0,10% | 4.146.189,00 |
| 21.12.2023 | 130,87 | 134,60 | 129,39 | 133,86 | 4,58% | 4.966.459,00 |
| 20.12.2023 | 134,60 | 136,05 | 127,87 | 127,99 | -5,41% | 7.121.482,00 |
| 19.12.2023 | 126,56 | 136,20 | 125,50 | 135,31 | 9,09% | 10.574.078,00 |
| 18.12.2023 | 121,32 | 126,00 | 120,78 | 124,03 | 0,09% | 5.779.139,00 |
| 15.12.2023 | 125,82 | 126,20 | 120,72 | 123,92 | 3,06% | 17.202.340,00 |
| 14.12.2023 | 113,82 | 123,84 | 113,52 | 120,24 | 11,74% | 14.495.531,00 |
| 13.12.2023 | 95,80 | 108,06 | 95,20 | 107,61 | 7,80% | 7.318.951,00 |
| 12.12.2023 | 102,61 | 102,64 | 96,69 | 99,82 | -3,60% | 5.668.779,00 |
| 11.12.2023 | 100,61 | 105,24 | 100,14 | 103,55 | 0,52% | 3.796.498,00 |
| 08.12.2023 | 107,38 | 108,46 | 101,64 | 103,01 | -3,88% | 4.408.879,00 |
| 07.12.2023 | 107,98 | 108,88 | 106,30 | 107,17 | 0,37% | 2.565.209,00 |
| 06.12.2023 | 111,00 | 111,19 | 106,50 | 106,77 | -2,93% | 4.150.095,00 |
| 05.12.2023 | 107,86 | 111,75 | 106,97 | 109,99 | 1,03% | 4.456.558,00 |
| 04.12.2023 | 106,50 | 110,33 | 106,50 | 108,87 | 2,21% | 4.847.303,00 |
| 01.12.2023 | 100,17 | 106,74 | 98,88 | 106,52 | 5,44% | 4.326.050,00 |
| 30.11.2023 | 102,08 | 102,08 | 98,60 | 101,02 | 0,06% | 4.927.006,00 |
| 29.11.2023 | 101,47 | 103,07 | 99,60 | 100,96 | 1,88% | 3.167.273,00 |
| 28.11.2023 | 97,11 | 100,99 | 95,65 | 99,10 | 1,33% | 3.762.629,00 |
| 27.11.2023 | 99,00 | 99,91 | 96,73 | 97,80 | -2,41% | 3.802.224,00 |
| 24.11.2023 | 99,85 | 101,00 | 97,57 | 100,22 | 0,02% | 1.913.447,00 |
| 22.11.2023 | 99,32 | 101,86 | 98,41 | 100,20 | 1,91% | 4.069.751,00 |
| 21.11.2023 | 98,12 | 98,83 | 96,68 | 98,32 | -0,16% | 4.490.014,00 |
| 20.11.2023 | 93,55 | 98,78 | 91,64 | 98,48 | 6,05% | 6.108.144,00 |