175,039$
0,43%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 178,33 | 179,24 | 174,27 | 175,06 | 0,44% | - |
| 18.04.2024 | 178,48 | 179,07 | 173,19 | 174,29 | -1,96% | 1.633.891,00 |
| 17.04.2024 | 175,53 | 183,65 | 172,41 | 177,78 | 2,77% | 3.342.952,00 |
| 16.04.2024 | 174,22 | 175,66 | 172,01 | 172,99 | -1,69% | 1.856.203,00 |
| 15.04.2024 | 181,38 | 182,00 | 175,87 | 175,97 | -3,57% | 1.614.513,00 |
| 12.04.2024 | 185,66 | 187,88 | 181,04 | 182,48 | -1,06% | 1.912.586,00 |
| 11.04.2024 | 188,00 | 188,32 | 179,59 | 184,44 | -0,44% | 1.595.082,00 |
| 10.04.2024 | 179,13 | 185,86 | 178,71 | 185,26 | 0,27% | 2.013.062,00 |
| 09.04.2024 | 181,00 | 186,93 | 180,94 | 184,77 | 3,10% | 2.011.981,00 |
| 08.04.2024 | 176,52 | 181,97 | 176,07 | 179,22 | 2,65% | 2.225.607,00 |
| 05.04.2024 | 167,35 | 176,29 | 167,01 | 174,60 | 1,77% | 2.343.871,00 |
| 04.04.2024 | 170,10 | 177,34 | 168,20 | 171,56 | 2,88% | 3.393.503,00 |
| 03.04.2024 | 166,23 | 167,07 | 162,16 | 166,75 | -0,28% | 1.254.782,00 |
| 02.04.2024 | 169,76 | 171,49 | 165,64 | 167,21 | -2,78% | 1.643.614,00 |
| 01.04.2024 | 169,72 | 172,24 | 167,37 | 171,99 | 1,89% | 1.887.484,00 |
| 28.03.2024 | 168,64 | 173,02 | 167,14 | 168,80 | 0,81% | 2.133.816,00 |
| 27.03.2024 | 154,86 | 167,70 | 154,50 | 167,45 | 9,33% | 3.378.080,00 |
| 26.03.2024 | 155,50 | 157,55 | 152,63 | 153,16 | -1,04% | 1.229.584,00 |
| 25.03.2024 | 153,13 | 156,07 | 152,29 | 154,77 | 0,95% | 1.152.948,00 |
| 22.03.2024 | 152,26 | 153,82 | 151,33 | 153,31 | 0,41% | 1.016.131,00 |
| 21.03.2024 | 152,00 | 156,36 | 151,29 | 152,68 | 1,10% | 1.693.204,00 |
| 20.03.2024 | 147,55 | 151,96 | 146,48 | 151,02 | 2,40% | 1.405.880,00 |
| 19.03.2024 | 147,41 | 149,53 | 145,77 | 147,48 | -1,34% | 1.879.479,00 |
| 18.03.2024 | 148,34 | 151,40 | 146,10 | 149,48 | 1,40% | 1.422.322,00 |
| 15.03.2024 | 147,51 | 149,55 | 146,85 | 147,42 | -1,32% | 2.438.701,00 |
| 14.03.2024 | 157,75 | 157,75 | 148,63 | 149,39 | -5,47% | 2.717.925,00 |
| 13.03.2024 | 157,67 | 160,22 | 156,01 | 158,04 | -0,84% | 1.351.516,00 |
| 12.03.2024 | 161,53 | 162,36 | 157,61 | 159,38 | -1,71% | 1.681.537,00 |
| 11.03.2024 | 161,75 | 168,71 | 161,58 | 162,16 | 0,50% | 1.744.187,00 |
| 08.03.2024 | 162,24 | 165,35 | 160,19 | 161,35 | 0,62% | 1.625.073,00 |
| 07.03.2024 | 160,00 | 161,88 | 158,18 | 160,35 | 1,22% | 1.106.713,00 |
| 06.03.2024 | 161,08 | 163,57 | 156,88 | 158,42 | -0,40% | 1.795.216,00 |
| 05.03.2024 | 154,83 | 164,20 | 152,40 | 159,06 | 1,51% | 2.766.303,00 |
| 04.03.2024 | 160,00 | 161,20 | 154,16 | 156,70 | -0,85% | 2.382.695,00 |
| 01.03.2024 | 152,74 | 161,49 | 152,69 | 158,05 | 2,74% | 2.888.456,00 |
| 29.02.2024 | 151,85 | 157,23 | 149,85 | 153,84 | 3,08% | 4.084.693,00 |
| 28.02.2024 | 153,95 | 158,12 | 146,45 | 149,25 | 2,87% | 8.492.822,00 |
| 27.02.2024 | 147,00 | 147,56 | 144,28 | 145,09 | 0,35% | 3.707.105,00 |
| 26.02.2024 | 143,16 | 146,00 | 141,77 | 144,58 | 1,18% | 2.616.515,00 |
| 23.02.2024 | 144,12 | 144,93 | 141,70 | 142,89 | -1,24% | 1.879.394,00 |
| 22.02.2024 | 150,10 | 150,36 | 144,66 | 144,69 | -3,56% | 2.136.395,00 |
| 21.02.2024 | 149,41 | 150,65 | 147,42 | 150,03 | -2,11% | 1.202.941,00 |
| 20.02.2024 | 154,89 | 155,95 | 152,35 | 153,26 | -2,37% | 1.605.553,00 |
| 16.02.2024 | 157,64 | 159,44 | 155,03 | 156,98 | -1,76% | 1.155.514,00 |
| 15.02.2024 | 160,00 | 163,43 | 157,75 | 159,78 | 0,97% | 1.952.989,00 |
| 14.02.2024 | 156,46 | 158,59 | 153,70 | 158,25 | 3,88% | 1.742.477,00 |
| 13.02.2024 | 150,00 | 155,41 | 149,79 | 152,34 | -3,10% | 2.509.795,00 |
| 12.02.2024 | 152,40 | 159,28 | 151,13 | 157,22 | 3,78% | 2.844.699,00 |
| 09.02.2024 | 144,50 | 153,02 | 144,00 | 151,50 | 5,79% | 2.749.313,00 |
| 08.02.2024 | 146,12 | 146,13 | 142,00 | 143,22 | -1,54% | 1.487.659,00 |
| 07.02.2024 | 148,40 | 150,27 | 142,56 | 145,46 | 3,13% | 2.270.025,00 |
| 06.02.2024 | 139,95 | 142,44 | 138,41 | 141,04 | 0,89% | 2.027.159,00 |
| 05.02.2024 | 138,86 | 140,77 | 135,88 | 139,80 | -1,42% | 2.217.580,00 |
| 02.02.2024 | 143,98 | 144,02 | 138,83 | 141,82 | -4,13% | 2.620.115,00 |
| 01.02.2024 | 149,78 | 154,30 | 146,80 | 147,93 | 1,17% | 2.311.876,00 |
| 31.01.2024 | 149,00 | 154,91 | 146,05 | 146,22 | -1,89% | 2.418.956,00 |
| 30.01.2024 | 148,40 | 150,75 | 146,49 | 149,03 | -0,18% | 1.354.076,00 |
| 29.01.2024 | 146,99 | 149,33 | 144,33 | 149,30 | 0,99% | 1.652.745,00 |
| 26.01.2024 | 149,06 | 150,65 | 147,42 | 147,83 | -0,94% | 1.148.632,00 |
| 25.01.2024 | 150,19 | 151,28 | 145,91 | 149,23 | 0,25% | 1.521.170,00 |
| 24.01.2024 | 153,54 | 154,13 | 148,25 | 148,86 | -1,72% | 1.600.520,00 |
| 23.01.2024 | 153,88 | 157,67 | 149,80 | 151,46 | 1,03% | 1.773.202,00 |
| 22.01.2024 | 148,49 | 159,23 | 147,94 | 149,91 | 2,73% | 2.747.436,00 |
| 19.01.2024 | 147,69 | 147,77 | 140,07 | 145,92 | -1,04% | 3.164.490,00 |
| 18.01.2024 | 148,73 | 148,94 | 145,71 | 147,45 | 0,08% | 1.700.253,00 |
| 17.01.2024 | 145,95 | 147,46 | 143,76 | 147,33 | -1,17% | 1.988.595,00 |
| 16.01.2024 | 159,56 | 159,56 | 148,90 | 149,08 | -7,08% | 3.035.624,00 |
| 12.01.2024 | 160,52 | 162,92 | 157,55 | 160,44 | 0,12% | 1.290.200,00 |
| 11.01.2024 | 162,49 | 163,64 | 158,38 | 160,24 | -1,29% | 1.535.571,00 |
| 10.01.2024 | 166,69 | 166,76 | 159,71 | 162,33 | -2,75% | 1.903.097,00 |
| 09.01.2024 | 164,79 | 167,71 | 163,40 | 166,92 | 0,48% | 1.224.048,00 |
| 08.01.2024 | 164,86 | 167,05 | 161,55 | 166,13 | -0,44% | 1.544.126,00 |
| 05.01.2024 | 165,08 | 170,50 | 164,50 | 166,87 | 0,34% | 1.106.060,00 |
| 04.01.2024 | 166,43 | 168,27 | 164,32 | 166,31 | -0,64% | 1.265.855,00 |
| 03.01.2024 | 169,00 | 170,42 | 164,12 | 167,38 | -2,78% | 1.954.549,00 |
| 02.01.2024 | 170,98 | 177,89 | 169,36 | 172,16 | -0,07% | 1.766.736,00 |
| 29.12.2023 | 173,45 | 173,95 | 171,10 | 172,28 | -0,54% | 1.079.219,00 |
| 28.12.2023 | 172,53 | 176,08 | 171,23 | 173,22 | 0,45% | 1.108.174,00 |
| 27.12.2023 | 173,20 | 174,89 | 170,94 | 172,44 | 0,29% | 1.071.837,00 |
| 26.12.2023 | 170,81 | 173,75 | 170,55 | 171,94 | 0,91% | 985.276,00 |
| 22.12.2023 | 171,23 | 172,05 | 169,16 | 170,39 | 0,21% | 1.314.664,00 |
| 21.12.2023 | 167,54 | 171,95 | 165,29 | 170,04 | 3,31% | 2.102.905,00 |
| 20.12.2023 | 172,00 | 172,14 | 162,69 | 164,59 | -4,62% | 2.948.858,00 |
| 19.12.2023 | 167,91 | 177,51 | 167,00 | 172,56 | 3,96% | 3.839.145,00 |
| 18.12.2023 | 166,50 | 169,36 | 162,95 | 165,99 | -1,59% | 2.583.398,00 |
| 15.12.2023 | 164,45 | 169,21 | 160,10 | 168,67 | 6,58% | 6.053.912,00 |
| 14.12.2023 | 151,69 | 164,16 | 151,32 | 158,25 | 7,98% | 5.557.826,00 |
| 13.12.2023 | 138,27 | 146,77 | 137,17 | 146,56 | 4,76% | 3.215.794,00 |
| 12.12.2023 | 145,74 | 146,38 | 137,54 | 139,90 | -4,25% | 3.489.342,00 |
| 11.12.2023 | 145,31 | 149,20 | 144,27 | 146,11 | 0,50% | 1.896.996,00 |
| 08.12.2023 | 150,99 | 153,24 | 142,59 | 145,38 | 0,85% | 4.314.178,00 |
| 07.12.2023 | 145,37 | 146,37 | 142,48 | 144,16 | -0,82% | 2.367.516,00 |
| 06.12.2023 | 156,75 | 156,82 | 144,98 | 145,35 | -6,46% | 3.281.533,00 |
| 05.12.2023 | 158,41 | 160,45 | 155,08 | 155,39 | -2,60% | 1.608.805,00 |
| 04.12.2023 | 161,15 | 165,71 | 159,46 | 159,54 | -0,47% | 1.933.424,00 |
| 01.12.2023 | 157,54 | 161,08 | 154,50 | 160,29 | 1,59% | 2.133.683,00 |
| 30.11.2023 | 155,96 | 158,27 | 152,52 | 157,78 | 1,51% | 2.705.503,00 |
| 29.11.2023 | 158,00 | 160,82 | 154,60 | 155,43 | 0,26% | 1.722.772,00 |
| 28.11.2023 | 153,27 | 156,98 | 151,52 | 155,02 | 0,24% | 1.287.648,00 |
| 27.11.2023 | 153,30 | 157,64 | 151,87 | 154,65 | 0,17% | 1.612.647,00 |