Enphase Energy, Inc. ENPH
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$32,79-0,21 (-0,62 %)
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 | $32,69 | -0,91 % | $32,76 | $33,06 | $31,58 | 2,29M |
| 2026-09-30 | $32,99 | +3,64 % | $32,38 | $33,90 | $32,08 | 5,77M |
| 2026-09-29 | $31,83 | +2,98 % | $31,25 | $32,01 | $30,54 | 5,72M |
| 2026-09-28 | $30,91 | -4,60 % | $32,16 | $32,16 | $30,89 | 5,46M |
| 2026-09-25 | $32,40 | -1,28 % | $33,02 | $33,22 | $32,35 | 4,15M |
| 2026-09-24 | $32,82 | -0,76 % | $32,81 | $33,00 | $31,54 | 7,03M |
| 2026-09-23 | $33,07 | -3,92 % | $34,55 | $34,71 | $32,73 | 5,56M |
| 2026-09-22 | $34,42 | -0,98 % | $35,27 | $35,35 | $34,33 | 3,47M |
| 2026-09-21 | $34,76 | +0,35 % | $34,64 | $34,99 | $33,56 | 5,34M |
| 2026-09-18 | $34,64 | -3,83 % | $36,10 | $36,14 | $34,19 | 7,15M |
| 2026-09-17 | $36,02 | +1,29 % | $36,11 | $36,75 | $35,70 | 3,91M |
| 2026-09-16 | $35,56 | -3,16 % | $37,15 | $37,15 | $34,91 | 3,95M |
| 2026-09-15 | $36,72 | +0,16 % | $36,91 | $37,24 | $35,88 | 3,06M |
| 2026-09-14 | $36,66 | +0,85 % | $35,24 | $37,49 | $35,22 | 3,68M |
| 2026-09-11 | $36,35 | -1,38 % | $36,99 | $37,74 | $36,31 | 3,11M |
| 2026-09-10 | $36,86 | +0,38 % | $35,73 | $38,27 | $34,65 | 4,76M |
| 2026-09-09 | $36,72 | -5,43 % | $38,91 | $39,54 | $36,30 | 5,24M |
| 2026-09-08 | $38,83 | +6,76 % | $37,69 | $39,23 | $37,11 | 6,46M |
| 2026-09-04 | $36,37 | +0,17 % | $36,23 | $36,49 | $35,64 | 2,64M |
| 2026-09-03 | $36,31 | +2,22 % | $35,50 | $36,36 | $34,82 | 3,75M |
| 2026-09-02 | $35,52 | -0,06 % | $35,48 | $36,10 | $34,45 | 5,24M |
| 2026-09-01 | $35,54 | -2,42 % | $35,66 | $36,08 | $35,15 | 4,22M |
| 2026-08-31 | $36,42 | -2,23 % | $36,83 | $37,22 | $35,98 | 3,92M |
| 2026-08-28 | $37,25 | -5,10 % | $39,11 | $39,29 | $36,68 | 4,36M |
| 2026-08-27 | $39,25 | +2,16 % | $39,00 | $39,39 | $37,82 | 4,18M |
| 2026-08-26 | $38,42 | +2,86 % | $37,35 | $39,00 | $36,82 | 4,33M |
| 2026-08-25 | $37,35 | +0,46 % | $37,75 | $38,05 | $36,77 | 4,09M |
| 2026-08-24 | $37,18 | -3,70 % | $38,03 | $38,44 | $37,03 | 4,16M |
| 2026-08-21 | $38,61 | +0,65 % | $38,82 | $39,82 | $37,61 | 3,88M |
| 2026-08-20 | $38,36 | -2,57 % | $38,76 | $39,29 | $37,91 | 2,65M |
| 2026-08-19 | $39,37 | +4,76 % | $38,31 | $39,38 | $37,87 | 3,59M |
| 2026-08-18 | $37,58 | -2,77 % | $37,65 | $38,60 | $37,34 | 3,95M |
| 2026-08-17 | $38,65 | -4,52 % | $40,14 | $40,34 | $38,45 | 3,67M |
| 2026-08-14 | $40,48 | -0,74 % | $40,92 | $41,65 | $40,13 | 2,80M |
| 2026-08-13 | $40,78 | +0,02 % | $40,55 | $41,12 | $39,95 | 2,96M |
| 2026-08-12 | $40,77 | -3,62 % | $43,23 | $43,28 | $40,68 | 2,80M |
| 2026-08-11 | $42,30 | +3,37 % | $41,45 | $42,45 | $41,24 | 2,66M |
| 2026-08-10 | $40,92 | -2,27 % | $41,94 | $42,09 | $40,62 | 2,79M |
| 2026-08-07 | $41,87 | +5,55 % | $41,15 | $42,50 | $40,23 | 5,40M |
| 2026-08-06 | $39,67 | +1,85 % | $38,40 | $40,08 | $37,60 | 3,46M |
| 2026-08-05 | $38,95 | -6,75 % | $40,25 | $41,28 | $38,81 | 5,92M |
| 2026-08-04 | $41,77 | +6,15 % | $40,20 | $42,37 | $39,26 | 7,54M |
| 2026-08-03 | $39,35 | +4,82 % | $37,54 | $39,42 | $37,13 | 4,30M |
| 2026-07-31 | $37,54 | +0,43 % | $38,21 | $38,39 | $36,62 | 6,37M |
| 2026-07-30 | $37,38 | +6,59 % | $35,76 | $37,46 | $35,24 | 5,84M |
| 2026-07-29 | $35,07 | -3,44 % | $38,89 | $39,60 | $34,96 | 9,51M |
| 2026-07-28 | $36,32 | -4,45 % | $36,70 | $37,90 | $35,39 | 8,62M |
| 2026-07-27 | $38,01 | +3,57 % | $37,65 | $38,25 | $36,21 | 3,73M |
| 2026-07-24 | $36,70 | -5,63 % | $38,93 | $38,93 | $36,58 | 3,91M |
| 2026-07-23 | $38,89 | -1,74 % | $39,06 | $39,52 | $37,85 | 4,39M |
| 2026-07-22 | $39,58 | -0,90 % | $39,40 | $40,82 | $39,40 | 2,81M |
| 2026-07-21 | $39,94 | +1,22 % | $39,67 | $40,82 | $39,10 | 3,47M |
| 2026-07-20 | $39,46 | -5,08 % | $41,45 | $41,55 | $39,24 | 3,99M |
| 2026-07-17 | $41,57 | +1,19 % | $40,40 | $42,54 | $39,60 | 4,52M |
| 2026-07-16 | $41,08 | -6,74 % | $42,67 | $43,23 | $40,91 | 3,91M |
| 2026-07-15 | $44,05 | -2,09 % | $45,10 | $46,59 | $42,44 | 2,31M |
| 2026-07-14 | $44,99 | +4,48 % | $44,42 | $45,60 | $44,00 | 3,33M |
| 2026-07-13 | $43,06 | -3,95 % | $43,80 | $44,04 | $42,25 | 3,03M |
| 2026-07-10 | $44,83 | -0,13 % | $44,89 | $46,50 | $44,52 | 2,94M |
| 2026-07-09 | $44,89 | +4,35 % | $44,42 | $46,23 | $44,15 | 4,74M |
| 2026-07-08 | $43,02 | +0,07 % | $41,52 | $43,11 | $40,93 | 4,58M |
| 2026-07-07 | $42,99 | -3,50 % | $43,36 | $44,70 | $41,33 | 4,97M |
| 2026-07-06 | $44,55 | +3,44 % | $42,89 | $46,15 | $41,76 | 5,56M |
| 2026-07-02 | $43,07 | -8,05 % | $46,87 | $47,60 | $42,32 | 6,88M |
| 2026-07-01 | $46,84 | -4,87 % | $47,47 | $50,53 | $46,60 | 7,69M |
| 2026-06-30 | $49,24 | +1,86 % | $53,66 | $54,10 | $47,14 | 16,60M |
| 2026-06-29 | $48,34 | +1,60 % | $47,97 | $48,96 | $45,43 | 5,70M |
| 2026-06-26 | $47,58 | +0,78 % | $46,18 | $48,60 | $46,01 | 8,12M |
| 2026-06-25 | $47,21 | -1,28 % | $48,44 | $48,91 | $44,45 | 6,68M |
| 2026-06-24 | $47,82 | +1,27 % | $48,38 | $49,83 | $47,15 | 5,79M |
| 2026-06-23 | $47,22 | -9,90 % | $49,72 | $50,90 | $46,72 | 6,29M |
| 2026-06-22 | $52,41 | +0,25 % | $52,00 | $55,19 | $51,60 | 5,94M |
| 2026-06-18 | $52,28 | +9,42 % | $50,40 | $52,87 | $48,04 | 13,98M |
| 2026-06-17 | $47,78 | -4,93 % | $50,79 | $51,50 | $47,67 | 6,86M |
| 2026-06-16 | $50,26 | -4,08 % | $52,42 | $54,00 | $50,17 | 6,47M |
| 2026-06-15 | $52,40 | -4,01 % | $56,62 | $56,62 | $50,67 | 6,58M |
| 2026-06-12 | $54,59 | -0,62 % | $56,10 | $56,10 | $52,57 | 5,04M |
| 2026-06-11 | $54,93 | +8,62 % | $51,74 | $55,06 | $51,02 | 4,61M |
| 2026-06-10 | $50,57 | -5,49 % | $52,33 | $53,32 | $50,54 | 6,51M |
| 2026-06-09 | $53,51 | -5,92 % | $57,12 | $57,91 | $48,46 | 13,06M |
| 2026-06-08 | $56,88 | +1,44 % | $60,00 | $60,00 | $56,22 | 5,05M |
| 2026-06-05 | $56,07 | -18,01 % | $66,55 | $66,61 | $56,00 | 10,45M |
| 2026-06-04 | $68,39 | -0,91 % | $66,95 | $69,94 | $65,85 | 4,46M |
| 2026-06-03 | $69,02 | -4,58 % | $71,29 | $72,80 | $67,74 | 4,90M |
| 2026-06-02 | $72,33 | +13,48 % | $63,59 | $72,80 | $62,92 | 8,36M |
| 2026-06-01 | $63,74 | -6,76 % | $65,96 | $66,16 | $61,91 | 8,70M |
| 2026-05-29 | $68,36 | -1,64 % | $72,50 | $73,74 | $67,27 | 9,04M |
| 2026-05-28 | $69,50 | -1,11 % | $69,73 | $72,47 | $68,18 | 6,73M |
| 2026-05-27 | $70,28 | +5,05 % | $68,07 | $72,70 | $66,15 | 11,35M |
| 2026-05-26 | $66,90 | +4,48 % | $66,54 | $68,90 | $63,67 | 11,65M |