Enlight Renewable Energy Ltd ENLT
NASDAQ · Vereinigte Staaten · Versorger
$65,26-4,15 (-5,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,34 | -5,86 % | $64,80 | $65,76 | $64,37 | 109,05K |
| 2026-09-30 | $69,41 | -0,74 % | $70,08 | $70,08 | $69,12 | 84,20K |
| 2026-09-29 | $69,93 | +1,72 % | $68,75 | $69,97 | $68,40 | 214,70K |
| 2026-09-28 | $68,75 | -1,04 % | $68,82 | $69,50 | $68,00 | 191,20K |
| 2026-09-25 | $69,47 | +0,87 % | $69,40 | $70,36 | $69,11 | 137,50K |
| 2026-09-24 | $68,87 | -5,02 % | $68,70 | $69,34 | $68,20 | 216,80K |
| 2026-09-23 | $72,51 | -1,39 % | $75,35 | $75,45 | $72,08 | 106,10K |
| 2026-09-22 | $73,53 | -2,42 % | $73,88 | $74,25 | $73,26 | 143,70K |
| 2026-09-21 | $75,35 | +0,47 % | $74,34 | $76,34 | $73,64 | 293,20K |
| 2026-09-18 | $75,00 | +0,31 % | $74,95 | $75,60 | $73,64 | 532,10K |
| 2026-09-17 | $74,77 | +4,44 % | $75,38 | $76,00 | $74,55 | 192,80K |
| 2026-09-16 | $71,59 | +2,93 % | $72,37 | $72,97 | $70,94 | 293,80K |
| 2026-09-15 | $69,55 | -4,90 % | $70,86 | $70,93 | $69,00 | 196,40K |
| 2026-09-14 | $73,13 | -1,47 % | $72,58 | $73,96 | $72,25 | 245,20K |
| 2026-09-11 | $74,22 | +0,34 % | $74,78 | $74,81 | $73,85 | 60,70K |
| 2026-09-10 | $73,97 | -2,89 % | $74,14 | $74,74 | $73,46 | 126,80K |
| 2026-09-09 | $76,17 | -1,73 % | $77,19 | $77,70 | $75,86 | 234,50K |
| 2026-09-08 | $77,51 | -1,79 % | $77,23 | $78,71 | $76,55 | 202,30K |
| 2026-09-04 | $78,92 | +1,88 % | $78,03 | $79,35 | $77,98 | 110,20K |
| 2026-09-03 | $77,46 | +1,28 % | $76,32 | $77,81 | $76,12 | 99,50K |
| 2026-09-02 | $76,48 | +2,07 % | $76,50 | $76,75 | $75,50 | 117,30K |
| 2026-09-01 | $74,93 | -4,10 % | $76,15 | $76,61 | $74,52 | 240,60K |
| 2026-08-31 | $78,14 | +0,77 % | $77,04 | $78,54 | $76,80 | 171,60K |
| 2026-08-28 | $77,54 | -3,76 % | $79,40 | $80,20 | $77,34 | 131,60K |
| 2026-08-27 | $80,57 | +2,32 % | $80,98 | $81,35 | $79,61 | 117,80K |
| 2026-08-26 | $78,74 | -2,39 % | $78,70 | $79,07 | $78,17 | 150,60K |
| 2026-08-25 | $80,67 | +3,91 % | $80,59 | $81,79 | $80,32 | 222,20K |
| 2026-08-24 | $77,64 | -2,86 % | $79,88 | $80,07 | $77,05 | 246,50K |
| 2026-08-21 | $79,92 | +0,41 % | $80,22 | $81,19 | $79,06 | 122,10K |
| 2026-08-20 | $79,59 | -1,23 % | $80,83 | $81,83 | $79,25 | 130,40K |
| 2026-08-19 | $80,58 | -3,42 % | $82,60 | $82,84 | $79,88 | 214,60K |
| 2026-08-18 | $83,43 | -0,13 % | $83,54 | $84,11 | $82,84 | 127,40K |
| 2026-08-17 | $83,54 | -2,22 % | $84,59 | $84,94 | $83,05 | 178,20K |
| 2026-08-14 | $85,44 | -0,65 % | $86,00 | $87,11 | $85,01 | 71,50K |
| 2026-08-13 | $86,00 | +1,16 % | $86,74 | $86,95 | $85,64 | 100,70K |
| 2026-08-12 | $85,01 | +2,87 % | $85,12 | $86,84 | $84,56 | 253,50K |
| 2026-08-11 | $82,64 | +2,05 % | $82,98 | $84,05 | $82,22 | 95,90K |
| 2026-08-10 | $80,98 | -4,53 % | $83,09 | $83,09 | $80,98 | 166,80K |
| 2026-08-07 | $84,82 | +0,51 % | $84,34 | $85,50 | $82,66 | 93,40K |
| 2026-08-06 | $84,39 | +2,43 % | $82,76 | $85,70 | $82,25 | 231,30K |
| 2026-08-05 | $82,39 | -9,00 % | $87,85 | $87,85 | $82,22 | 498,70K |
| 2026-08-04 | $90,54 | +9,48 % | $90,37 | $91,89 | $87,69 | 431,90K |
| 2026-08-03 | $82,70 | -2,08 % | $83,00 | $83,72 | $81,88 | 260,80K |
| 2026-07-31 | $84,46 | -1,54 % | $86,62 | $86,90 | $82,82 | 120,10K |
| 2026-07-30 | $85,78 | +5,88 % | $83,80 | $86,80 | $83,80 | 245,20K |
| 2026-07-29 | $81,02 | -6,69 % | $84,39 | $84,78 | $80,15 | 217,40K |
| 2026-07-28 | $86,83 | -4,93 % | $88,89 | $89,16 | $86,12 | 268,60K |
| 2026-07-27 | $91,33 | +4,98 % | $91,22 | $93,19 | $89,11 | 263,80K |
| 2026-07-24 | $87,00 | -3,55 % | $89,81 | $89,82 | $86,06 | 115,60K |
| 2026-07-23 | $90,20 | -1,53 % | $89,17 | $90,98 | $88,44 | 115,80K |
| 2026-07-22 | $91,60 | +2,33 % | $91,30 | $92,80 | $91,30 | 104,60K |
| 2026-07-21 | $89,51 | +1,03 % | $89,82 | $90,24 | $87,34 | 122,80K |
| 2026-07-20 | $88,60 | -2,43 % | $92,09 | $92,34 | $88,25 | 178,70K |
| 2026-07-17 | $90,81 | +1,99 % | $89,84 | $92,50 | $88,12 | 114,30K |
| 2026-07-16 | $89,04 | -1,90 % | $92,84 | $93,17 | $88,36 | 223,40K |
| 2026-07-15 | $90,76 | +0,57 % | $91,13 | $92,30 | $88,17 | 168,70K |
| 2026-07-14 | $90,25 | +8,81 % | $90,03 | $90,82 | $88,39 | 304,20K |
| 2026-07-13 | $82,94 | +0,89 % | $84,33 | $84,39 | $82,61 | 117,70K |
| 2026-07-10 | $82,21 | +0,87 % | $82,03 | $83,34 | $81,59 | 141,50K |
| 2026-07-09 | $81,50 | -2,45 % | $81,30 | $82,97 | $80,74 | 175,50K |
| 2026-07-08 | $83,55 | +1,64 % | $82,70 | $84,09 | $81,01 | 199,60K |
| 2026-07-07 | $82,20 | -7,67 % | $82,88 | $83,26 | $80,68 | 210,00K |
| 2026-07-06 | $89,03 | +5,66 % | $84,56 | $89,64 | $84,24 | 302,80K |
| 2026-07-02 | $84,26 | -3,25 % | $88,28 | $89,62 | $83,51 | 510,10K |
| 2026-07-01 | $87,09 | -2,17 % | $86,59 | $88,48 | $85,87 | 233,30K |
| 2026-06-30 | $89,02 | +3,06 % | $86,63 | $89,46 | $86,27 | 201,20K |
| 2026-06-29 | $86,38 | -0,07 % | $88,48 | $89,48 | $82,42 | 439,70K |
| 2026-06-26 | $86,44 | -2,23 % | $87,00 | $87,00 | $84,87 | 227,30K |
| 2026-06-25 | $88,41 | -3,01 % | $91,52 | $91,96 | $87,75 | 380,00K |
| 2026-06-24 | $91,15 | +0,65 % | $91,12 | $93,57 | $90,00 | 308,20K |
| 2026-06-23 | $90,56 | +5,96 % | $84,83 | $93,59 | $84,83 | 483,30K |
| 2026-06-22 | $85,47 | -1,17 % | $85,17 | $85,94 | $83,22 | 259,30K |
| 2026-06-18 | $86,48 | +7,39 % | $85,39 | $87,11 | $85,01 | 595,20K |
| 2026-06-17 | $80,53 | -8,36 % | $84,30 | $85,90 | $80,51 | 399,10K |
| 2026-06-16 | $87,88 | -8,88 % | $91,43 | $91,43 | $87,60 | 315,00K |
| 2026-06-15 | $96,44 | +0,74 % | $94,26 | $97,15 | $94,07 | 182,50K |
| 2026-06-12 | $95,73 | +1,62 % | $94,70 | $96,89 | $94,22 | 88,70K |
| 2026-06-11 | $94,20 | +4,74 % | $90,09 | $94,60 | $90,00 | 198,50K |
| 2026-06-10 | $89,94 | -7,99 % | $92,97 | $93,78 | $89,68 | 258,30K |
| 2026-06-09 | $97,75 | +2,83 % | $98,24 | $99,70 | $94,46 | 297,70K |
| 2026-06-08 | $95,06 | +4,48 % | $95,74 | $97,28 | $94,90 | 181,50K |
| 2026-06-05 | $90,98 | -4,25 % | $93,63 | $94,03 | $90,31 | 149,50K |
| 2026-06-04 | $95,02 | -0,97 % | $94,38 | $95,57 | $93,17 | 228,50K |
| 2026-06-03 | $95,95 | -8,23 % | $100,35 | $100,35 | $95,20 | 301,30K |
| 2026-06-02 | $104,56 | -0,63 % | $103,56 | $107,99 | $102,62 | 351,70K |
| 2026-06-01 | $105,22 | -2,05 % | $105,29 | $107,08 | $101,56 | 351,00K |
| 2026-05-29 | $107,42 | +4,60 % | $107,60 | $108,65 | $105,51 | 518,60K |
| 2026-05-28 | $102,70 | +0,20 % | $102,87 | $106,47 | $101,00 | 503,50K |
| 2026-05-27 | $102,50 | -1,02 % | $104,34 | $104,55 | $100,84 | 213,60K |
| 2026-05-26 | $103,56 | +12,26 % | $100,74 | $103,88 | $100,74 | 252,10K |