21,400€
-1,61%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,45 | 21,53 | 20,80 | 21,30 | -2,07% | 500,00 |
| 23.04.2024 | 20,45 | 21,75 | 20,45 | 21,75 | 6,62% | 926,00 |
| 22.04.2024 | 20,35 | 20,50 | 19,90 | 20,40 | 1,49% | 535,00 |
| 19.04.2024 | 20,00 | 20,20 | 19,86 | 20,10 | -0,50% | 394,00 |
| 18.04.2024 | 20,50 | 20,70 | 20,10 | 20,20 | 0,75% | 2.967,00 |
| 17.04.2024 | 21,15 | 21,90 | 20,00 | 20,05 | -4,30% | 1.801,00 |
| 16.04.2024 | 21,15 | 21,65 | 20,90 | 20,95 | -2,10% | 1.022,00 |
| 15.04.2024 | 21,45 | 21,80 | 21,40 | 21,40 | -3,17% | 757,00 |
| 12.04.2024 | 22,25 | 22,50 | 21,90 | 22,10 | -3,07% | 643,00 |
| 11.04.2024 | 23,30 | 23,30 | 22,80 | 22,80 | -1,51% | 545,00 |
| 10.04.2024 | 23,20 | 23,50 | 22,80 | 23,15 | -1,07% | 1.005,00 |
| 09.04.2024 | 21,40 | 23,40 | 21,40 | 23,40 | 5,41% | 305,00 |
| 08.04.2024 | 21,05 | 22,20 | 21,05 | 22,20 | 3,26% | 797,00 |
| 05.04.2024 | 21,90 | 22,05 | 21,50 | 21,50 | -1,83% | 433,00 |
| 04.04.2024 | 21,95 | 23,15 | 21,90 | 21,90 | -3,52% | 980,00 |
| 03.04.2024 | 21,60 | 22,70 | 21,60 | 22,70 | 2,25% | 585,00 |
| 02.04.2024 | 23,35 | 23,35 | 21,95 | 22,20 | -5,13% | 7.644,00 |
| 28.03.2024 | 22,45 | 23,40 | 22,15 | 23,40 | 4,00% | 605,00 |
| 27.03.2024 | 20,70 | 22,50 | 20,70 | 22,50 | 7,14% | 2.167,00 |
| 26.03.2024 | 20,80 | 21,25 | 20,50 | 21,00 | 2,19% | 1.087,00 |
| 25.03.2024 | 20,65 | 21,00 | 20,35 | 20,55 | -2,14% | 3.502,00 |
| 22.03.2024 | 22,00 | 22,05 | 21,00 | 21,00 | -6,67% | 1.925,00 |
| 21.03.2024 | 22,75 | 23,10 | 21,75 | 22,50 | -1,75% | 4.199,00 |
| 20.03.2024 | 24,20 | 24,90 | 21,90 | 22,90 | -7,47% | 9.195,00 |
| 19.03.2024 | 24,10 | 24,75 | 23,95 | 24,75 | 1,23% | 1.459,00 |
| 18.03.2024 | 24,90 | 24,90 | 23,90 | 24,45 | 1,45% | 612,00 |
| 15.03.2024 | 24,15 | 24,50 | 24,10 | 24,10 | 0,84% | 966,00 |
| 14.03.2024 | 25,20 | 25,85 | 23,85 | 23,90 | -7,00% | 3.162,00 |
| 13.03.2024 | 26,00 | 26,30 | 25,70 | 25,70 | -2,10% | 1.281,00 |
| 12.03.2024 | 27,10 | 27,35 | 26,25 | 26,25 | -3,31% | 405,00 |
| 11.03.2024 | 25,75 | 27,35 | 25,75 | 27,15 | 5,44% | 1.830,00 |
| 08.03.2024 | 25,00 | 26,20 | 25,00 | 25,75 | 0,98% | 1.124,00 |
| 07.03.2024 | 25,00 | 25,50 | 24,60 | 25,50 | 2,00% | 318,00 |
| 06.03.2024 | 24,05 | 25,00 | 23,80 | 25,00 | 1,42% | 1.722,00 |
| 05.03.2024 | 24,10 | 24,85 | 23,85 | 24,65 | 1,23% | 570,00 |
| 04.03.2024 | 25,20 | 25,20 | 24,15 | 24,35 | -2,79% | 996,00 |
| 01.03.2024 | 24,70 | 25,70 | 24,70 | 25,05 | 0,60% | 878,00 |
| 29.02.2024 | 24,35 | 25,80 | 24,35 | 24,90 | 1,84% | 1.043,00 |
| 28.02.2024 | 24,95 | 25,95 | 24,45 | 24,45 | -2,20% | 1.847,00 |
| 27.02.2024 | 23,65 | 25,40 | 23,65 | 25,00 | 3,09% | 3.774,00 |
| 26.02.2024 | 23,65 | 24,25 | 23,50 | 24,25 | 1,25% | 5.470,00 |
| 23.02.2024 | 23,95 | 24,35 | 23,35 | 23,95 | -0,62% | 2.655,00 |
| 22.02.2024 | 23,30 | 24,25 | 23,30 | 24,10 | 2,55% | 2.221,00 |
| 21.02.2024 | 24,50 | 24,50 | 23,20 | 23,50 | -1,47% | 2.979,00 |
| 20.02.2024 | 24,15 | 24,15 | 23,40 | 23,85 | -2,65% | 1.700,00 |
| 19.02.2024 | 24,50 | 25,00 | 24,10 | 24,50 | -2,20% | 1.245,00 |
| 16.02.2024 | 24,75 | 25,55 | 24,75 | 25,05 | 0,60% | 1.462,00 |
| 15.02.2024 | 24,90 | 25,90 | 24,90 | 24,90 | -1,78% | 1.270,00 |
| 14.02.2024 | 24,70 | 25,35 | 24,10 | 25,35 | 4,75% | 607,00 |
| 13.02.2024 | 24,95 | 25,25 | 24,15 | 24,20 | -4,72% | 795,00 |
| 12.02.2024 | 23,85 | 25,40 | 23,65 | 25,40 | 5,18% | 720,00 |
| 09.02.2024 | 23,50 | 24,15 | 23,40 | 24,15 | 1,26% | 1.834,00 |
| 08.02.2024 | 24,65 | 24,65 | 23,85 | 23,85 | -1,24% | 915,00 |
| 07.02.2024 | 23,15 | 24,15 | 23,15 | 24,15 | 5,00% | 3.230,00 |
| 06.02.2024 | 22,60 | 23,30 | 22,50 | 23,00 | 3,60% | 4.502,00 |
| 05.02.2024 | 24,50 | 24,50 | 22,10 | 22,20 | -7,50% | 3.117,00 |
| 02.02.2024 | 24,60 | 24,95 | 24,00 | 24,00 | -2,44% | 2.895,00 |
| 01.02.2024 | 24,55 | 25,05 | 24,45 | 24,60 | -1,60% | 1.800,00 |
| 31.01.2024 | 24,70 | 25,00 | 24,40 | 25,00 | 1,21% | 6.140,00 |
| 30.01.2024 | 25,80 | 25,80 | 24,70 | 24,70 | -4,08% | 3.000,00 |
| 29.01.2024 | 26,10 | 26,10 | 24,95 | 25,75 | 0,59% | 3.175,00 |
| 26.01.2024 | 26,90 | 28,05 | 25,60 | 25,60 | -4,30% | 2.180,00 |
| 25.01.2024 | 27,65 | 28,10 | 26,75 | 26,75 | -3,08% | 3.475,00 |
| 24.01.2024 | 27,60 | 28,80 | 27,60 | 27,60 | -0,72% | 8.802,00 |
| 23.01.2024 | 26,25 | 28,20 | 26,20 | 27,80 | 6,92% | 4.396,00 |
| 22.01.2024 | 24,95 | 26,65 | 24,75 | 26,00 | 3,17% | 2.333,00 |
| 19.01.2024 | 26,05 | 26,55 | 25,10 | 25,20 | -3,82% | 732,00 |
| 18.01.2024 | 25,75 | 26,90 | 25,75 | 26,20 | 1,95% | 1.689,00 |
| 17.01.2024 | 27,20 | 27,20 | 25,70 | 25,70 | -5,69% | 7.314,00 |
| 16.01.2024 | 27,85 | 28,45 | 27,25 | 27,25 | -0,91% | 6.850,00 |
| 15.01.2024 | 27,90 | 27,90 | 27,50 | 27,50 | -0,54% | 2.495,00 |
| 12.01.2024 | 28,30 | 29,20 | 27,65 | 27,65 | -0,72% | 5.730,00 |
| 11.01.2024 | 27,55 | 28,70 | 27,30 | 27,85 | 0,54% | 2.926,00 |
| 10.01.2024 | 28,20 | 29,20 | 27,25 | 27,70 | -2,29% | 4.277,00 |
| 09.01.2024 | 29,05 | 29,15 | 28,00 | 28,35 | -3,57% | 3.572,00 |
| 08.01.2024 | 29,60 | 29,65 | 29,35 | 29,40 | -1,67% | 672,00 |
| 05.01.2024 | 30,15 | 30,45 | 29,80 | 29,90 | -2,45% | 1.505,00 |
| 04.01.2024 | 30,85 | 31,40 | 30,40 | 30,65 | -1,13% | 302,00 |
| 03.01.2024 | 31,95 | 31,95 | 30,90 | 31,00 | -2,36% | 1.345,00 |
| 02.01.2024 | 33,95 | 33,95 | 31,75 | 31,75 | -6,62% | 2.963,00 |
| 29.12.2023 | 33,95 | 34,25 | 33,70 | 34,00 | -0,58% | 1.735,00 |
| 28.12.2023 | 31,85 | 34,20 | 31,85 | 34,20 | 7,04% | 4.646,00 |
| 27.12.2023 | 32,30 | 32,45 | 31,95 | 31,95 | 1,11% | 2.952,00 |
| 22.12.2023 | 32,10 | 32,20 | 31,20 | 31,60 | 0,32% | 998,00 |
| 21.12.2023 | 30,30 | 31,55 | 29,90 | 31,50 | 3,28% | 2.195,00 |
| 20.12.2023 | 30,80 | 31,20 | 30,50 | 30,50 | -1,29% | 1.409,00 |
| 19.12.2023 | 30,55 | 31,00 | 30,30 | 30,90 | 0,32% | 1.143,00 |
| 18.12.2023 | 31,10 | 31,10 | 30,10 | 30,80 | -0,81% | 1.554,00 |
| 15.12.2023 | 29,95 | 31,10 | 29,95 | 31,05 | 3,33% | 1.792,00 |
| 14.12.2023 | 29,15 | 31,00 | 29,15 | 30,05 | 8,09% | 3.271,00 |
| 13.12.2023 | 28,45 | 28,60 | 27,60 | 27,80 | -2,63% | 5.162,00 |
| 12.12.2023 | 29,95 | 29,95 | 27,80 | 28,55 | -4,83% | 2.446,00 |
| 11.12.2023 | 29,15 | 30,00 | 29,00 | 30,00 | 2,04% | 2.623,00 |
| 08.12.2023 | 29,85 | 30,55 | 29,40 | 29,40 | -2,16% | 802,00 |
| 07.12.2023 | 29,45 | 30,05 | 29,45 | 30,05 | 0,50% | 348,00 |
| 06.12.2023 | 29,20 | 30,00 | 29,20 | 29,90 | 2,05% | 3.385,00 |
| 05.12.2023 | 31,05 | 31,05 | 29,30 | 29,30 | -4,87% | 592,00 |
| 04.12.2023 | 30,70 | 31,25 | 30,00 | 30,80 | 2,67% | 10.300,00 |
| 01.12.2023 | 28,35 | 30,00 | 28,35 | 30,00 | 4,17% | 450,00 |
| 30.11.2023 | 29,35 | 29,95 | 28,80 | 28,80 | -2,70% | 994,00 |