Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,50 | 52,32 | 49,37 | 51,16 | 2,35% | - |
| 25.02.2021 | 53,07 | 53,23 | 49,57 | 49,98 | -7,50% | - |
| 24.02.2021 | 50,95 | 54,19 | 50,53 | 54,04 | 7,08% | - |
| 23.02.2021 | 46,95 | 50,91 | 0,00 | 50,46 | -3,55% | - |
| 22.02.2021 | 54,49 | 54,61 | 52,16 | 52,32 | -10,01% | - |
| 19.02.2021 | 58,76 | 59,62 | 0,00 | 58,14 | 0,84% | - |
| 18.02.2021 | 57,18 | 58,82 | 56,93 | 57,65 | -5,50% | - |
| 17.02.2021 | 62,35 | 62,61 | 59,70 | 61,01 | -4,75% | - |
| 16.02.2021 | 67,68 | 68,34 | 63,64 | 64,05 | -1,69% | - |
| 12.02.2021 | 64,47 | 65,77 | 64,26 | 65,15 | 0,11% | - |
| 11.02.2021 | 64,08 | 65,40 | 63,25 | 65,08 | 3,45% | - |
| 10.02.2021 | 65,15 | 65,19 | 0,00 | 62,91 | -2,10% | - |
| 09.02.2021 | 65,80 | 66,53 | 63,95 | 64,26 | -1,06% | - |
| 08.02.2021 | 64,76 | 65,97 | 64,27 | 64,95 | 1,74% | - |
| 05.02.2021 | 63,76 | 64,12 | 63,08 | 63,84 | 1,75% | - |
| 04.02.2021 | 63,02 | 63,03 | 62,59 | 62,74 | -4,04% | - |
| 03.02.2021 | 64,19 | 65,75 | 64,13 | 65,38 | 0,62% | - |
| 02.02.2021 | 63,24 | 65,78 | 63,06 | 64,98 | 2,03% | - |
| 01.02.2021 | 62,33 | 63,93 | 61,12 | 63,68 | 2,56% | - |
| 29.01.2021 | 64,76 | 65,03 | 61,17 | 62,09 | -6,69% | - |
| 28.01.2021 | 68,01 | 69,35 | 65,15 | 66,54 | -5,70% | - |
| 27.01.2021 | 73,09 | 76,68 | 69,41 | 70,57 | 1,36% | - |
| 26.01.2021 | 68,27 | 69,96 | 65,71 | 69,62 | 2,56% | - |
| 25.01.2021 | 73,64 | 73,68 | 66,53 | 67,88 | -0,98% | - |
| 22.01.2021 | 66,37 | 68,69 | 65,12 | 68,55 | 0,44% | - |
| 21.01.2021 | 68,05 | 68,25 | 68,05 | 68,25 | 1,71% | - |
| 20.01.2021 | 66,94 | 67,19 | 63,45 | 67,11 | 5,81% | - |
| 19.01.2021 | 61,33 | 63,68 | 61,33 | 63,42 | 6,84% | - |
| 15.01.2021 | 60,16 | 60,33 | 57,61 | 59,36 | -4,66% | - |
| 14.01.2021 | 63,96 | 64,12 | 61,85 | 62,26 | -1,47% | - |
| 13.01.2021 | 63,45 | 63,45 | 63,15 | 63,19 | -4,34% | - |
| 12.01.2021 | 66,06 | 66,06 | 66,06 | 66,06 | -0,11% | - |
| 11.01.2021 | 66,62 | 68,30 | 65,97 | 66,13 | -0,56% | - |
| 08.01.2021 | 67,37 | 68,71 | 65,25 | 66,51 | -7,74% | - |
| 07.01.2021 | 72,23 | 72,23 | 72,04 | 72,09 | 4,72% | - |
| 06.01.2021 | 68,70 | 68,89 | 68,70 | 68,84 | 6,62% | - |
| 05.01.2021 | 65,88 | 66,09 | 63,73 | 64,56 | 0,84% | - |
| 04.01.2021 | 65,90 | 65,90 | 62,34 | 64,02 | 3,40% | - |
| 31.12.2020 | 61,54 | 63,45 | 61,13 | 61,92 | -3,73% | - |
| 30.12.2020 | 67,83 | 68,38 | 64,01 | 64,32 | -2,78% | - |
| 29.12.2020 | 65,40 | 67,10 | 64,78 | 66,16 | -2,26% | - |
| 28.12.2020 | 68,47 | 71,70 | 67,67 | 67,69 | -6,20% | - |
| 24.12.2020 | 75,60 | 78,54 | 70,48 | 72,16 | -9,00% | - |
| 23.12.2020 | 81,50 | 83,61 | 78,42 | 79,30 | 2,55% | - |
| 22.12.2020 | 78,75 | 78,76 | 77,33 | 77,33 | 11,15% | - |
| 21.12.2020 | 71,28 | 71,35 | 69,58 | 69,58 | 5,35% | - |
| 18.12.2020 | 65,67 | 67,94 | 62,36 | 66,04 | 8,37% | - |
| 17.12.2020 | 60,52 | 61,42 | 58,10 | 60,94 | -3,88% | - |
| 16.12.2020 | 59,94 | 63,66 | 59,41 | 63,40 | 15,82% | - |
| 15.12.2020 | 58,15 | 65,32 | 54,74 | 54,74 | 3,75% | - |
| 14.12.2020 | 53,78 | 55,78 | 51,89 | 52,76 | -2,02% | - |
| 11.12.2020 | 54,83 | 55,61 | 51,33 | 53,85 | -6,09% | - |
| 10.12.2020 | 57,54 | 57,56 | 55,97 | 57,35 | -4,69% | - |
| 09.12.2020 | 57,97 | 60,33 | 56,29 | 60,17 | -9,64% | - |
| 08.12.2020 | 59,83 | 66,58 | 59,83 | 66,58 | 13,65% | - |
| 07.12.2020 | 59,83 | 64,78 | 0,00 | 58,59 | -21,66% | - |
| 04.12.2020 | 62,91 | 74,78 | 60,12 | 74,78 | 11,61% | - |
| 03.12.2020 | 61,92 | 67,00 | 60,39 | 67,00 | -0,74% | - |
| 02.12.2020 | 62,67 | 69,03 | 61,53 | 67,50 | 3,41% | - |
| 01.12.2020 | 69,03 | 69,17 | 63,32 | 65,28 | -5,61% | - |
| 30.11.2020 | 68,85 | 70,02 | 68,85 | 69,16 | -5,99% | - |
| 27.11.2020 | 73,74 | 76,66 | 71,44 | 73,57 | 7,32% | - |
| 25.11.2020 | 67,89 | 70,12 | 66,46 | 68,55 | 2,13% | - |
| 24.11.2020 | 67,12 | 67,19 | 67,12 | 67,12 | -0,23% | - |
| 23.11.2020 | 61,87 | 67,44 | 61,76 | 67,27 | 6,61% | - |
| 20.11.2020 | 64,64 | 65,08 | 61,51 | 63,10 | 6,75% | - |
| 19.11.2020 | 59,12 | 59,20 | 59,08 | 59,11 | -0,79% | - |
| 18.11.2020 | 59,46 | 61,61 | 59,23 | 59,58 | -3,24% | - |
| 17.11.2020 | 60,34 | 62,77 | 59,87 | 61,58 | -1,46% | - |
| 16.11.2020 | 62,35 | 62,49 | 62,35 | 62,49 | -2,84% | - |
| 13.11.2020 | 65,80 | 65,89 | 62,90 | 64,32 | 1,93% | - |
| 12.11.2020 | 63,10 | 63,10 | 63,10 | 63,10 | -7,95% | - |
| 11.11.2020 | 64,03 | 69,39 | 63,74 | 68,55 | 11,97% | - |
| 10.11.2020 | 61,33 | 62,39 | 0,00 | 61,22 | -2,29% | - |
| 09.11.2020 | 67,53 | 68,23 | 61,98 | 62,65 | -3,98% | - |
| 06.11.2020 | 75,85 | 77,74 | 63,08 | 65,25 | -9,52% | - |
| 05.11.2020 | 66,19 | 73,09 | 66,19 | 72,11 | 28,05% | - |
| 04.11.2020 | 58,23 | 59,67 | 56,11 | 56,32 | -12,36% | - |
| 03.11.2020 | 61,72 | 64,55 | 60,74 | 64,26 | 2,73% | - |
| 02.11.2020 | 61,03 | 63,73 | 60,77 | 62,56 | 7,86% | - |
| 30.10.2020 | 59,00 | 60,12 | 0,00 | 58,00 | -5,07% | - |
| 29.10.2020 | 61,58 | 62,34 | 60,05 | 61,10 | 2,41% | - |
| 28.10.2020 | 60,51 | 60,69 | 57,11 | 59,66 | -1,30% | - |
| 27.10.2020 | 59,26 | 60,67 | 59,26 | 60,45 | -7,19% | - |
| 26.10.2020 | 64,93 | 66,64 | 62,66 | 65,13 | -0,57% | - |
| 23.10.2020 | 67,20 | 67,42 | 60,71 | 65,50 | -5,66% | - |
| 22.10.2020 | 0,00 | 71,32 | 0,00 | 69,43 | 0,67% | - |
| 21.10.2020 | 81,89 | 82,47 | 68,19 | 68,97 | -21,02% | - |
| 20.10.2020 | 0,00 | 87,96 | 0,00 | 87,33 | 15,20% | - |
| 19.10.2020 | 72,45 | 77,11 | 71,14 | 75,81 | 8,43% | - |
| 16.10.2020 | 65,46 | 70,65 | 0,00 | 69,92 | 2,93% | - |
| 15.10.2020 | 65,50 | 69,41 | 62,69 | 67,93 | -0,68% | - |
| 14.10.2020 | 62,19 | 68,88 | 61,83 | 68,39 | 9,52% | - |
| 13.10.2020 | 61,10 | 65,67 | 60,99 | 62,45 | 5,21% | - |
| 12.10.2020 | 60,13 | 63,15 | 56,92 | 59,35 | -5,81% | - |
| 09.10.2020 | 57,72 | 63,39 | 57,32 | 63,01 | 14,30% | - |
| 08.10.2020 | 52,54 | 59,60 | 52,15 | 55,13 | -1,26% | - |
| 07.10.2020 | 0,00 | 56,35 | 0,00 | 55,83 | 16,85% | - |
| 06.10.2020 | 46,12 | 48,65 | 44,20 | 47,78 | -0,91% | - |
| 05.10.2020 | 44,32 | 48,34 | 44,10 | 48,22 | 9,35% | - |