57,940$
-1,31%
Echtzeit-Aktienkurs SolarEdge Technologies, Inc.
Bid:
Ask:
Aktienkurse zur SolarEdge Technologies, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 57,60 | 58,55 | 56,39 | 57,94 | -1,37% | 356.059,00 |
| 07.05.2024 | 60,17 | 60,50 | 58,63 | 58,75 | -2,11% | 1.770.314,00 |
| 06.05.2024 | 61,24 | 61,70 | 59,79 | 60,01 | -0,73% | 1.261.550,00 |
| 03.05.2024 | 62,23 | 64,04 | 60,00 | 60,45 | 1,34% | 1.861.610,00 |
| 02.05.2024 | 59,63 | 59,84 | 57,06 | 59,65 | 2,79% | 1.371.737,00 |
| 01.05.2024 | 58,80 | 61,29 | 57,82 | 58,03 | -1,06% | 1.959.956,00 |
| 30.04.2024 | 58,45 | 59,59 | 58,31 | 58,65 | -2,27% | 1.396.771,00 |
| 29.04.2024 | 59,62 | 61,84 | 58,91 | 60,01 | 3,11% | 1.190.342,00 |
| 26.04.2024 | 56,56 | 59,19 | 56,03 | 58,20 | 2,81% | 1.268.655,00 |
| 25.04.2024 | 56,99 | 57,42 | 54,48 | 56,61 | -2,16% | 1.893.213,00 |
| 24.04.2024 | 57,21 | 60,90 | 56,51 | 57,86 | 1,92% | 2.701.658,00 |
| 23.04.2024 | 54,42 | 57,47 | 54,00 | 56,77 | 4,20% | 2.623.079,00 |
| 22.04.2024 | 56,00 | 56,18 | 53,59 | 54,48 | -2,37% | 2.364.267,00 |
| 19.04.2024 | 57,63 | 58,35 | 55,37 | 55,80 | -2,67% | 2.368.743,00 |
| 18.04.2024 | 59,57 | 59,57 | 57,06 | 57,33 | -3,95% | 1.821.931,00 |
| 17.04.2024 | 59,85 | 61,21 | 58,88 | 59,69 | 0,30% | 2.046.384,00 |
| 16.04.2024 | 59,63 | 60,60 | 57,72 | 59,51 | -1,54% | 1.851.341,00 |
| 15.04.2024 | 65,16 | 65,29 | 60,14 | 60,44 | -7,51% | 2.160.694,00 |
| 12.04.2024 | 69,66 | 71,50 | 65,15 | 65,35 | -7,00% | 1.979.104,00 |
| 11.04.2024 | 71,75 | 72,10 | 68,12 | 70,27 | -0,61% | 1.180.547,00 |
| 10.04.2024 | 68,40 | 71,38 | 67,57 | 70,70 | -1,93% | 1.560.872,00 |
| 09.04.2024 | 67,80 | 72,12 | 67,80 | 72,09 | 7,68% | 1.607.810,00 |
| 08.04.2024 | 67,11 | 68,57 | 66,60 | 66,95 | 0,39% | 993.121,00 |
| 05.04.2024 | 67,45 | 68,82 | 65,40 | 66,69 | -3,02% | 1.710.489,00 |
| 04.04.2024 | 70,00 | 73,60 | 68,07 | 68,77 | 0,39% | 1.967.493,00 |
| 03.04.2024 | 66,15 | 68,62 | 64,90 | 68,50 | 2,47% | 1.033.164,00 |
| 02.04.2024 | 69,04 | 69,41 | 66,45 | 66,85 | -5,71% | 1.140.620,00 |
| 01.04.2024 | 71,27 | 73,12 | 69,82 | 70,90 | -0,11% | 1.249.013,00 |
| 28.03.2024 | 69,60 | 71,73 | 68,90 | 70,98 | 1,85% | 1.430.763,00 |
| 27.03.2024 | 64,71 | 70,39 | 64,28 | 69,69 | 9,83% | 2.158.276,00 |
| 26.03.2024 | 64,49 | 65,98 | 63,39 | 63,45 | -0,89% | 1.410.338,00 |
| 25.03.2024 | 64,32 | 65,50 | 63,63 | 64,02 | -1,05% | 1.697.008,00 |
| 22.03.2024 | 65,72 | 66,28 | 64,11 | 64,70 | -3,06% | 1.691.939,00 |
| 21.03.2024 | 66,21 | 69,27 | 66,14 | 66,74 | 1,97% | 1.823.378,00 |
| 20.03.2024 | 61,87 | 65,88 | 61,30 | 65,45 | 5,14% | 1.811.618,00 |
| 19.03.2024 | 61,52 | 63,10 | 61,08 | 62,25 | -0,72% | 1.408.920,00 |
| 18.03.2024 | 62,33 | 64,25 | 60,44 | 62,70 | 1,85% | 2.051.522,00 |
| 15.03.2024 | 63,75 | 64,34 | 61,41 | 61,56 | -4,66% | 4.197.846,00 |
| 14.03.2024 | 67,79 | 68,47 | 63,76 | 64,57 | -4,90% | 2.225.630,00 |
| 13.03.2024 | 71,42 | 72,33 | 67,40 | 67,90 | -5,73% | 1.837.556,00 |
| 12.03.2024 | 74,52 | 74,76 | 71,65 | 72,03 | -3,30% | 1.424.584,00 |
| 11.03.2024 | 75,11 | 77,52 | 73,66 | 74,49 | -1,62% | 1.357.227,00 |
| 08.03.2024 | 76,67 | 78,41 | 74,92 | 75,72 | 0,61% | 1.922.328,00 |
| 07.03.2024 | 71,38 | 75,27 | 70,56 | 75,26 | 6,95% | 1.806.500,00 |
| 06.03.2024 | 69,14 | 70,81 | 67,10 | 70,37 | 4,07% | 1.775.245,00 |
| 05.03.2024 | 66,89 | 68,68 | 66,02 | 67,62 | 0,84% | 1.936.387,00 |
| 04.03.2024 | 67,79 | 68,09 | 65,21 | 67,06 | -1,21% | 1.981.834,00 |
| 01.03.2024 | 67,57 | 69,08 | 65,86 | 67,88 | 0,92% | 1.400.841,00 |
| 29.02.2024 | 67,81 | 70,72 | 66,70 | 67,26 | 2,59% | 2.154.008,00 |
| 28.02.2024 | 68,51 | 69,05 | 65,39 | 65,56 | -5,45% | 2.346.750,00 |
| 27.02.2024 | 68,32 | 69,50 | 67,20 | 69,34 | 3,37% | 1.432.268,00 |
| 26.02.2024 | 67,24 | 68,44 | 66,29 | 67,08 | -0,40% | 1.743.932,00 |
| 23.02.2024 | 69,69 | 69,84 | 65,55 | 67,35 | -3,70% | 3.266.953,00 |
| 22.02.2024 | 74,15 | 76,69 | 69,80 | 69,94 | -5,66% | 4.305.780,00 |
| 21.02.2024 | 70,01 | 75,59 | 70,00 | 74,14 | -12,09% | 8.438.634,00 |
| 20.02.2024 | 83,06 | 84,69 | 81,82 | 84,34 | -0,85% | 2.926.560,00 |
| 16.02.2024 | 84,41 | 87,13 | 83,80 | 85,06 | -2,16% | 1.671.131,00 |
| 15.02.2024 | 85,29 | 87,98 | 84,41 | 86,94 | 5,29% | 2.402.997,00 |
| 14.02.2024 | 78,17 | 82,95 | 76,56 | 82,57 | 7,86% | 2.169.367,00 |
| 13.02.2024 | 76,22 | 80,34 | 75,63 | 76,55 | -8,12% | 2.408.986,00 |
| 12.02.2024 | 78,50 | 85,10 | 78,00 | 83,32 | 7,15% | 2.298.029,00 |
| 09.02.2024 | 76,21 | 79,30 | 75,81 | 77,76 | 3,18% | 1.530.572,00 |
| 08.02.2024 | 75,83 | 77,56 | 74,26 | 75,36 | -1,08% | 1.758.888,00 |
| 07.02.2024 | 77,31 | 79,61 | 71,16 | 76,18 | 13,04% | 5.510.260,00 |
| 06.02.2024 | 66,21 | 68,54 | 64,31 | 67,39 | 2,62% | 2.121.312,00 |
| 05.02.2024 | 66,28 | 66,28 | 63,71 | 65,67 | -3,43% | 2.863.160,00 |
| 02.02.2024 | 66,90 | 68,30 | 64,58 | 68,00 | -1,83% | 1.872.494,00 |
| 01.02.2024 | 67,85 | 70,77 | 66,90 | 69,27 | 4,17% | 2.932.606,00 |
| 31.01.2024 | 69,14 | 72,57 | 66,45 | 66,50 | -3,85% | 3.498.588,00 |
| 30.01.2024 | 70,36 | 72,19 | 69,00 | 69,16 | -2,93% | 1.939.976,00 |
| 29.01.2024 | 68,30 | 71,32 | 67,17 | 71,25 | 3,50% | 2.152.274,00 |
| 26.01.2024 | 71,30 | 71,46 | 68,83 | 68,84 | -2,27% | 1.556.998,00 |
| 25.01.2024 | 70,60 | 70,76 | 65,62 | 70,44 | 0,34% | 3.769.993,00 |
| 24.01.2024 | 73,57 | 73,76 | 69,87 | 70,20 | -2,28% | 2.220.719,00 |
| 23.01.2024 | 74,64 | 75,58 | 70,43 | 71,84 | -0,01% | 2.524.693,00 |
| 22.01.2024 | 71,99 | 76,93 | 70,33 | 71,85 | 3,96% | 3.726.119,00 |
| 19.01.2024 | 69,39 | 69,43 | 66,53 | 69,11 | -0,23% | 2.532.993,00 |
| 18.01.2024 | 69,47 | 70,29 | 67,30 | 69,27 | 1,54% | 2.559.595,00 |
| 17.01.2024 | 68,78 | 70,91 | 67,55 | 68,22 | -6,33% | 4.174.990,00 |
| 16.01.2024 | 73,28 | 74,97 | 72,42 | 72,83 | -1,90% | 2.904.418,00 |
| 12.01.2024 | 79,12 | 79,90 | 74,02 | 74,24 | -4,35% | 2.557.351,00 |
| 11.01.2024 | 80,16 | 80,26 | 75,41 | 77,62 | -4,18% | 3.121.317,00 |
| 10.01.2024 | 77,80 | 81,21 | 75,90 | 81,01 | 4,91% | 3.485.834,00 |
| 09.01.2024 | 77,02 | 78,85 | 75,63 | 77,22 | -1,68% | 2.698.370,00 |
| 08.01.2024 | 80,28 | 80,34 | 78,06 | 78,54 | -1,31% | 3.053.544,00 |
| 05.01.2024 | 81,78 | 84,06 | 79,44 | 79,58 | -3,89% | 2.608.834,00 |
| 04.01.2024 | 85,97 | 85,98 | 82,56 | 82,80 | -4,21% | 2.389.680,00 |
| 03.01.2024 | 89,75 | 89,75 | 84,35 | 86,44 | -5,74% | 3.078.351,00 |
| 02.01.2024 | 93,00 | 97,27 | 91,46 | 91,70 | -2,03% | 1.889.289,00 |
| 29.12.2023 | 96,51 | 97,15 | 93,53 | 93,60 | -3,24% | 1.801.583,00 |
| 28.12.2023 | 95,79 | 97,20 | 94,77 | 96,73 | 0,31% | 1.748.309,00 |
| 27.12.2023 | 97,59 | 97,64 | 95,18 | 96,43 | -0,55% | 1.402.456,00 |
| 26.12.2023 | 96,86 | 98,50 | 95,52 | 96,96 | 0,97% | 1.869.426,00 |
| 22.12.2023 | 98,00 | 98,11 | 93,98 | 96,03 | -1,08% | 2.377.972,00 |
| 21.12.2023 | 96,61 | 100,50 | 94,86 | 97,08 | 2,35% | 3.040.897,00 |
| 20.12.2023 | 101,11 | 102,62 | 94,67 | 94,85 | -7,23% | 3.941.418,00 |
| 19.12.2023 | 93,50 | 103,15 | 93,50 | 102,24 | 9,37% | 4.710.667,00 |
| 18.12.2023 | 92,55 | 97,28 | 91,50 | 93,48 | -3,75% | 4.269.907,00 |
| 15.12.2023 | 97,50 | 99,61 | 93,70 | 97,12 | 0,83% | 16.630.905,00 |
| 14.12.2023 | 86,21 | 98,16 | 86,15 | 96,32 | 16,60% | 7.225.239,00 |