105,860$
0,67%
Echtzeit-Aktienkurs Enphase Energy
Bid:
Ask:
Aktienkurse zur Enphase Energy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 107,37 | 107,81 | 102,34 | 106,14 | 0,94% | 3.898.654,00 |
01.05.2024 | 109,05 | 110,95 | 105,06 | 105,15 | -3,28% | 4.115.990,00 |
30.04.2024 | 111,25 | 111,95 | 108,69 | 108,72 | -4,51% | 2.403.075,00 |
29.04.2024 | 113,64 | 115,75 | 111,13 | 113,85 | 1,72% | 3.082.500,00 |
26.04.2024 | 111,36 | 115,47 | 109,55 | 111,93 | 3,80% | 5.827.272,00 |
25.04.2024 | 105,57 | 108,55 | 98,40 | 107,83 | 0,62% | 7.479.617,00 |
24.04.2024 | 112,60 | 118,24 | 105,93 | 107,17 | -5,56% | 10.878.458,00 |
23.04.2024 | 109,93 | 116,10 | 109,65 | 113,48 | 2,67% | 5.185.317,00 |
22.04.2024 | 107,22 | 110,90 | 105,61 | 110,53 | 3,80% | 3.350.952,00 |
19.04.2024 | 109,36 | 109,85 | 105,96 | 106,48 | -2,46% | 3.460.199,00 |
18.04.2024 | 111,00 | 113,25 | 106,82 | 109,17 | -2,57% | 3.155.716,00 |
17.04.2024 | 111,80 | 114,38 | 108,56 | 112,05 | 1,44% | 3.488.320,00 |
16.04.2024 | 111,82 | 112,28 | 108,71 | 110,46 | -1,76% | 2.740.393,00 |
15.04.2024 | 116,52 | 117,51 | 111,80 | 112,44 | -3,91% | 2.485.653,00 |
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% | 3.041.092,00 |
10.04.2024 | 116,16 | 120,03 | 113,00 | 119,62 | -1,93% | 4.645.485,00 |
09.04.2024 | 115,33 | 122,03 | 115,33 | 121,98 | 5,80% | 3.441.185,00 |
08.04.2024 | 112,79 | 116,45 | 112,36 | 115,29 | 2,69% | 2.412.387,00 |
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% | 5.046.738,00 |
03.04.2024 | 112,06 | 118,66 | 111,17 | 118,64 | 4,48% | 2.649.845,00 |
02.04.2024 | 115,45 | 115,80 | 112,38 | 113,55 | -3,95% | 2.478.855,00 |
01.04.2024 | 121,33 | 123,14 | 117,52 | 118,22 | -2,28% | 1.938.995,00 |
28.03.2024 | 119,70 | 124,40 | 119,40 | 120,98 | 0,97% | 2.968.703,00 |
27.03.2024 | 110,70 | 120,08 | 110,70 | 119,82 | 9,57% | 4.648.204,00 |
26.03.2024 | 112,73 | 113,45 | 109,25 | 109,35 | -1,53% | 2.350.232,00 |
25.03.2024 | 114,01 | 116,31 | 110,95 | 111,05 | -3,11% | 2.790.194,00 |
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 | 1,44% | 3.212.722,00 |
20.03.2024 | 109,37 | 115,35 | 108,22 | 113,74 | 4,20% | 3.186.511,00 |
19.03.2024 | 109,35 | 111,06 | 108,30 | 109,16 | -1,81% | 2.396.198,00 |
18.03.2024 | 108,85 | 112,85 | 106,49 | 111,17 | 3,19% | 3.086.263,00 |
15.03.2024 | 109,08 | 110,88 | 106,52 | 107,73 | -2,45% | 4.748.524,00 |
14.03.2024 | 116,59 | 117,70 | 109,31 | 110,44 | -6,55% | 3.943.025,00 |
13.03.2024 | 119,10 | 121,63 | 116,35 | 118,18 | -2,33% | 3.710.633,00 |
12.03.2024 | 127,46 | 127,93 | 119,05 | 121,00 | -5,98% | 4.460.413,00 |
11.03.2024 | 130,28 | 133,66 | 128,21 | 128,69 | -1,22% | 2.520.519,00 |
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% | 2.502.567,00 |
06.03.2024 | 127,32 | 129,76 | 121,20 | 125,38 | 0,21% | 2.505.105,00 |
05.03.2024 | 122,14 | 126,42 | 120,36 | 125,12 | 0,93% | 2.842.605,00 |
04.03.2024 | 130,35 | 131,09 | 123,07 | 123,97 | -4,39% | 2.606.624,00 |
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% | 4.638.087,00 |
28.02.2024 | 121,00 | 122,10 | 118,08 | 119,10 | -1,66% | 2.890.746,00 |
27.02.2024 | 121,74 | 122,43 | 119,03 | 121,11 | 1,06% | 2.615.011,00 |
26.02.2024 | 118,75 | 122,44 | 117,82 | 119,84 | 1,40% | 2.585.555,00 |
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% | 3.647.166,00 |
21.02.2024 | 122,43 | 126,61 | 120,54 | 126,24 | -1,03% | 4.135.645,00 |
20.02.2024 | 129,60 | 131,80 | 125,71 | 127,55 | -3,28% | 3.847.523,00 |
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% | 4.483.824,00 |
14.02.2024 | 126,61 | 131,79 | 124,40 | 131,63 | 6,52% | 3.677.784,00 |
13.02.2024 | 119,93 | 125,45 | 119,20 | 123,57 | -4,14% | 5.712.228,00 |
12.02.2024 | 123,50 | 132,88 | 122,80 | 128,91 | 5,26% | 6.496.712,00 |
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% | 6.631.669,00 |
07.02.2024 | 119,54 | 124,10 | 114,70 | 117,51 | 16,90% | 16.805.365,00 |
06.02.2024 | 97,15 | 101,10 | 95,60 | 100,52 | 2,78% | 5.785.058,00 |
05.02.2024 | 98,81 | 99,05 | 93,52 | 97,80 | -3,89% | 6.429.383,00 |
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% | 3.816.691,00 |
31.01.2024 | 105,46 | 111,93 | 104,05 | 104,13 | -2,09% | 4.966.257,00 |
30.01.2024 | 107,74 | 110,96 | 106,26 | 106,35 | -2,58% | 3.023.732,00 |
29.01.2024 | 105,23 | 109,44 | 103,44 | 109,17 | 3,61% | 3.193.176,00 |
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% | 3.704.080,00 |
24.01.2024 | 114,38 | 114,64 | 108,05 | 108,08 | -2,89% | 3.662.573,00 |
23.01.2024 | 113,25 | 115,16 | 108,52 | 111,30 | 3,87% | 4.943.946,00 |
22.01.2024 | 106,73 | 115,08 | 105,74 | 107,15 | 3,44% | 5.898.994,00 |
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% | 2.715.513,00 |
17.01.2024 | 105,51 | 107,10 | 103,87 | 105,66 | -2,84% | 3.587.323,00 |
16.01.2024 | 109,78 | 109,92 | 107,30 | 108,75 | -1,33% | 3.855.226,00 |
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% | 3.816.922,00 |
10.01.2024 | 117,01 | 117,64 | 114,01 | 117,55 | 0,42% | 2.608.778,00 |
09.01.2024 | 114,22 | 118,21 | 113,13 | 117,06 | 0,91% | 2.781.267,00 |
08.01.2024 | 119,26 | 119,65 | 115,40 | 116,00 | 0,53% | 3.854.071,00 |
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% | 3.779.608,00 |
03.01.2024 | 126,82 | 127,30 | 119,52 | 122,63 | -6,59% | 5.690.352,00 |
02.01.2024 | 130,66 | 135,65 | 128,67 | 131,28 | -0,65% | 2.856.105,00 |
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% | 2.645.450,00 |
27.12.2023 | 138,03 | 138,35 | 134,84 | 135,66 | -1,22% | 3.332.675,00 |
26.12.2023 | 134,56 | 139,65 | 133,96 | 137,34 | 2,50% | 3.592.718,00 |
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% | 4.949.453,00 |
20.12.2023 | 134,60 | 136,05 | 127,87 | 127,99 | -5,41% | 6.773.577,00 |
19.12.2023 | 126,56 | 136,20 | 125,50 | 135,31 | 9,09% | 10.173.745,00 |
18.12.2023 | 121,32 | 126,00 | 120,78 | 124,03 | 0,09% | 5.691.788,00 |
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% | 13.931.110,00 |
13.12.2023 | 95,80 | 108,06 | 95,20 | 107,61 | 7,80% | 6.980.420,00 |
12.12.2023 | 102,61 | 102,64 | 96,69 | 99,82 | -3,60% | 5.652.410,00 |
11.12.2023 | 100,61 | 105,24 | 100,14 | 103,55 | 0,52% | 3.761.605,00 |
08.12.2023 | 107,38 | 108,46 | 101,64 | 103,01 | -3,88% | 4.408.879,00 |