Börse:
62,421$
-0,46%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
62,083$
Ask:
62,759$
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.11.2020 | 64,83 | 65,98 | 61,88 | 62,30 | -0,66% | - |
| 20.11.2020 | 60,40 | 65,07 | 59,66 | 62,71 | 5,88% | 4.472.002,00 |
| 19.11.2020 | 60,00 | 60,20 | 56,51 | 59,23 | -0,35% | 2.981.207,00 |
| 18.11.2020 | 61,50 | 63,26 | 59,01 | 59,44 | -3,63% | 2.360.900,00 |
| 17.11.2020 | 62,82 | 63,40 | 59,96 | 61,68 | -1,27% | - |
| 16.11.2020 | 62,60 | 65,33 | 61,10 | 62,47 | -3,15% | 2.179.473,00 |
| 13.11.2020 | 63,80 | 66,99 | 62,80 | 64,50 | 1,67% | 2.210.708,00 |
| 12.11.2020 | 67,85 | 67,85 | 62,55 | 63,44 | -6,38% | 3.219.123,00 |
| 11.11.2020 | 61,86 | 68,74 | 61,75 | 67,76 | 10,77% | 4.547.936,00 |
| 10.11.2020 | 62,54 | 64,80 | 58,87 | 61,17 | -2,11% | 3.549.481,00 |
| 09.11.2020 | 69,99 | 70,00 | 62,00 | 62,49 | -4,35% | 5.333.095,00 |
| 06.11.2020 | 75,50 | 80,99 | 63,07 | 65,33 | -9,70% | 14.303.594,00 |
| 05.11.2020 | 60,50 | 73,07 | 60,50 | 72,35 | 28,44% | 11.596.930,00 |
| 04.11.2020 | 61,41 | 61,88 | 55,82 | 56,33 | -12,15% | 8.845.822,00 |
| 03.11.2020 | 60,32 | 64,54 | 59,82 | 64,12 | 2,15% | 3.534.000,00 |
| 02.11.2020 | 60,23 | 63,89 | 59,51 | 62,77 | 7,67% | 4.539.605,00 |
| 30.10.2020 | 60,39 | 60,81 | 56,22 | 58,30 | -4,46% | 3.024.757,00 |
| 29.10.2020 | 61,10 | 62,37 | 59,28 | 61,02 | 2,18% | 3.398.748,00 |
| 28.10.2020 | 60,05 | 63,20 | 57,11 | 59,72 | 0,31% | 6.212.958,00 |
| 27.10.2020 | 64,24 | 65,64 | 58,47 | 59,53 | -8,30% | - |
| 26.10.2020 | 62,11 | 66,80 | 62,00 | 64,92 | 0,82% | 8.348.136,00 |
| 23.10.2020 | 72,31 | 73,60 | 60,56 | 64,39 | -7,18% | 23.022.887,00 |
| 22.10.2020 | 68,66 | 71,35 | 61,58 | 69,37 | 1,11% | 30.111.416,00 |
| 21.10.2020 | 86,27 | 90,20 | 68,30 | 68,61 | -21,63% | 37.296.432,00 |
| 20.10.2020 | 77,00 | 87,85 | 75,76 | 87,55 | 15,76% | 29.337.512,00 |
| 19.10.2020 | 70,00 | 77,10 | 67,75 | 75,63 | 8,18% | 13.672.693,00 |
| 16.10.2020 | 68,34 | 70,65 | 64,80 | 69,91 | 4,55% | 14.784.212,00 |
| 15.10.2020 | 65,74 | 69,47 | 62,69 | 66,87 | -1,71% | 13.195.631,00 |
| 14.10.2020 | 63,93 | 68,90 | 61,02 | 68,03 | 8,59% | 13.625.834,00 |
| 13.10.2020 | 57,96 | 65,69 | 57,79 | 62,65 | 5,47% | 19.192.340,00 |
| 12.10.2020 | 61,14 | 63,48 | 56,83 | 59,40 | -5,47% | 20.896.288,00 |
| 09.10.2020 | 53,69 | 63,29 | 52,61 | 62,84 | 14,34% | 22.584.285,00 |
| 08.10.2020 | 56,00 | 59,62 | 52,07 | 54,96 | -1,70% | 30.446.950,00 |
| 07.10.2020 | 48,84 | 56,40 | 48,16 | 55,91 | 17,04% | 13.408.676,00 |
| 06.10.2020 | 47,76 | 48,67 | 44,22 | 47,77 | -1,14% | 8.761.197,00 |
| 05.10.2020 | 45,25 | 48,51 | 43,71 | 48,32 | 9,49% | 6.031.747,00 |
| 02.10.2020 | 41,52 | 44,98 | 41,10 | 44,13 | 3,25% | 4.910.553,00 |
| 01.10.2020 | 40,48 | 43,28 | 39,54 | 42,74 | 7,49% | 4.191.699,00 |
| 30.09.2020 | 39,25 | 41,12 | 38,62 | 39,76 | 1,30% | 4.071.643,00 |
| 29.09.2020 | 37,86 | 39,41 | 36,77 | 39,25 | 3,92% | 4.584.073,00 |
| 28.09.2020 | 36,28 | 37,79 | 35,16 | 37,77 | 6,13% | 2.689.337,00 |
| 25.09.2020 | 32,50 | 35,67 | 32,45 | 35,59 | 8,41% | 4.718.087,00 |
| 24.09.2020 | 32,39 | 33,67 | 31,26 | 32,83 | -1,88% | 4.836.931,00 |
| 23.09.2020 | 28,42 | 33,74 | 28,30 | 33,46 | 20,97% | 13.264.063,00 |
| 22.09.2020 | 26,60 | 27,79 | 26,17 | 27,66 | 0,77% | 6.172.974,00 |
| 21.09.2020 | 24,23 | 27,84 | 23,85 | 27,45 | 12,04% | 11.648.610,00 |
| 18.09.2020 | 23,70 | 25,07 | 23,49 | 24,50 | 4,57% | 1.851.548,00 |
| 17.09.2020 | 23,25 | 23,96 | 22,96 | 23,43 | -1,14% | 942.575,00 |
| 16.09.2020 | 23,30 | 23,95 | 22,56 | 23,70 | 1,50% | 1.154.578,00 |
| 15.09.2020 | 22,59 | 23,56 | 22,46 | 23,35 | 2,37% | 1.254.293,00 |
| 14.09.2020 | 21,58 | 22,88 | 21,28 | 22,81 | 7,90% | 1.209.970,00 |
| 11.09.2020 | 21,26 | 22,44 | 20,97 | 21,14 | 3,22% | 1.703.706,00 |
| 10.09.2020 | 20,64 | 20,87 | 20,35 | 20,48 | -1,30% | 673.295,00 |
| 09.09.2020 | 20,51 | 20,82 | 20,08 | 20,75 | 3,44% | 481.278,00 |
| 08.09.2020 | 19,52 | 20,57 | 18,94 | 20,06 | -0,25% | 1.239.640,00 |
| 04.09.2020 | 21,01 | 21,19 | 19,10 | 20,11 | -1,47% | 1.548.439,00 |
| 03.09.2020 | 22,42 | 22,45 | 20,32 | 20,41 | -10,95% | 1.862.955,00 |
| 02.09.2020 | 23,24 | 23,60 | 22,17 | 22,92 | -1,04% | 659.605,00 |
| 01.09.2020 | 22,98 | 23,25 | 22,58 | 23,16 | 1,40% | 661.362,00 |
| 31.08.2020 | 23,20 | 23,91 | 22,44 | 22,84 | -1,76% | 1.344.358,00 |
| 28.08.2020 | 22,00 | 23,28 | 21,78 | 23,25 | 7,54% | 1.689.456,00 |
| 27.08.2020 | 22,27 | 22,47 | 21,22 | 21,62 | -1,32% | 1.289.246,00 |
| 26.08.2020 | 22,57 | 22,66 | 21,82 | 21,91 | -1,84% | 881.756,00 |
| 25.08.2020 | 22,15 | 22,41 | 21,58 | 22,32 | 0,45% | 723.089,00 |
| 24.08.2020 | 21,77 | 22,42 | 21,51 | 22,22 | 3,25% | 701.528,00 |
| 21.08.2020 | 21,45 | 22,19 | 21,25 | 21,52 | 0,75% | 1.080.108,00 |
| 20.08.2020 | 22,18 | 22,38 | 21,32 | 21,36 | -5,40% | 855.161,00 |
| 19.08.2020 | 22,98 | 23,59 | 22,22 | 22,58 | -1,40% | 1.560.744,00 |
| 18.08.2020 | 21,79 | 22,90 | 21,67 | 22,90 | 5,92% | 1.625.902,00 |
| 17.08.2020 | 21,38 | 22,17 | 21,35 | 21,62 | 1,26% | 907.601,00 |
| 14.08.2020 | 21,87 | 22,02 | 21,09 | 21,35 | -2,95% | 1.148.868,00 |
| 13.08.2020 | 21,18 | 22,07 | 21,18 | 22,00 | 2,37% | 1.154.522,00 |
| 12.08.2020 | 20,61 | 21,67 | 20,46 | 21,49 | 5,29% | 948.290,00 |
| 11.08.2020 | 21,05 | 21,15 | 19,76 | 20,41 | -3,13% | 1.319.059,00 |
| 10.08.2020 | 21,91 | 22,21 | 21,04 | 21,07 | -3,70% | 1.118.928,00 |
| 07.08.2020 | 20,72 | 22,75 | 20,72 | 21,88 | 4,44% | 1.975.532,00 |
| 06.08.2020 | 20,93 | 21,05 | 20,59 | 20,95 | -1,50% | 791.566,00 |
| 05.08.2020 | 21,50 | 21,50 | 20,31 | 21,27 | -0,14% | 984.340,00 |
| 04.08.2020 | 20,27 | 21,47 | 20,03 | 21,30 | 6,77% | 1.593.408,00 |
| 03.08.2020 | 19,35 | 20,11 | 19,13 | 19,95 | 4,18% | 1.188.587,00 |
| 31.07.2020 | 19,34 | 19,73 | 18,82 | 19,15 | -1,44% | 964.022,00 |
| 30.07.2020 | 19,30 | 19,48 | 18,56 | 19,43 | -0,41% | 1.252.195,00 |
| 29.07.2020 | 19,55 | 19,88 | 19,31 | 19,51 | 1,19% | 601.418,00 |
| 28.07.2020 | 20,20 | 20,43 | 19,26 | 19,28 | -4,98% | 1.036.992,00 |
| 27.07.2020 | 19,67 | 20,37 | 19,48 | 20,29 | 6,23% | 1.184.081,00 |
| 24.07.2020 | 19,81 | 20,01 | 19,03 | 19,10 | -6,19% | 1.910.487,00 |
| 23.07.2020 | 20,02 | 20,97 | 19,94 | 20,36 | 1,90% | 2.247.317,00 |
| 22.07.2020 | 20,52 | 20,89 | 19,51 | 19,98 | -1,72% | 2.299.397,00 |
| 21.07.2020 | 22,28 | 22,35 | 20,26 | 20,33 | -8,63% | 2.207.384,00 |
| 20.07.2020 | 20,80 | 22,34 | 20,66 | 22,25 | 8,38% | 2.187.638,00 |
| 17.07.2020 | 20,11 | 20,68 | 19,94 | 20,53 | 3,37% | 1.184.302,00 |
| 16.07.2020 | 20,68 | 20,84 | 19,61 | 19,86 | -8,31% | 1.597.653,00 |
| 15.07.2020 | 21,46 | 21,95 | 20,96 | 21,66 | 3,64% | 944.626,00 |
| 14.07.2020 | 20,27 | 20,98 | 19,82 | 20,90 | 0,87% | 1.219.926,00 |
| 13.07.2020 | 21,63 | 21,96 | 20,69 | 20,72 | -1,33% | 1.225.965,00 |
| 10.07.2020 | 21,64 | 21,70 | 20,53 | 21,00 | -4,28% | 1.286.831,00 |
| 09.07.2020 | 23,09 | 23,09 | 21,30 | 21,94 | -4,19% | 1.791.008,00 |
| 08.07.2020 | 21,63 | 23,01 | 21,47 | 22,90 | 7,21% | 2.717.465,00 |
| 07.07.2020 | 20,85 | 21,96 | 20,65 | 21,36 | -0,51% | 1.759.318,00 |
| 06.07.2020 | 19,57 | 21,53 | 19,52 | 21,47 | 12,17% | 3.013.605,00 |