Börse:
61,474$
-0,90%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
61,325$
Ask:
61,623$
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 64,28 | 64,72 | 60,26 | 61,57 | -0,74% | 1.277.627,00 |
| 23.06.2022 | 61,39 | 62,49 | 60,25 | 62,03 | 2,19% | 688.211,00 |
| 22.06.2022 | 59,60 | 61,69 | 59,15 | 60,70 | -2,03% | 1.043.994,00 |
| 21.06.2022 | 58,96 | 63,13 | 58,58 | 61,96 | 10,50% | 1.408.148,00 |
| 17.06.2022 | 56,13 | 56,69 | 54,11 | 56,07 | 4,30% | 2.114.702,00 |
| 16.06.2022 | 54,74 | 56,02 | 52,48 | 53,76 | -5,88% | 1.176.324,00 |
| 15.06.2022 | 57,97 | 58,38 | 55,45 | 57,12 | -0,71% | 740.969,00 |
| 14.06.2022 | 59,56 | 61,26 | 56,87 | 57,53 | -1,44% | 1.009.525,00 |
| 13.06.2022 | 58,37 | 60,14 | 56,78 | 58,37 | -6,02% | 991.193,00 |
| 10.06.2022 | 61,01 | 63,35 | 60,28 | 62,11 | 0,70% | 1.031.673,00 |
| 09.06.2022 | 64,00 | 64,65 | 61,63 | 61,68 | -5,96% | 772.116,00 |
| 08.06.2022 | 66,69 | 68,02 | 64,90 | 65,59 | -1,78% | 987.262,00 |
| 07.06.2022 | 66,25 | 67,98 | 64,56 | 66,78 | -0,48% | 1.227.007,00 |
| 06.06.2022 | 66,32 | 68,85 | 64,40 | 67,10 | 7,98% | 3.181.284,00 |
| 03.06.2022 | 61,64 | 63,37 | 60,41 | 62,14 | 0,37% | 603.045,00 |
| 02.06.2022 | 60,11 | 63,88 | 59,88 | 61,91 | 3,56% | 1.306.538,00 |
| 01.06.2022 | 62,00 | 62,00 | 59,39 | 59,78 | -2,43% | 1.008.102,00 |
| 31.05.2022 | 60,20 | 64,69 | 59,96 | 61,27 | 3,95% | 1.925.217,00 |
| 27.05.2022 | 60,00 | 61,36 | 58,11 | 58,94 | -2,09% | 885.398,00 |
| 26.05.2022 | 57,86 | 60,38 | 57,27 | 60,20 | 3,26% | 1.726.369,00 |
| 25.05.2022 | 57,35 | 58,74 | 56,72 | 58,30 | 0,95% | 853.276,00 |
| 24.05.2022 | 56,20 | 58,12 | 53,60 | 57,75 | 0,63% | 973.600,00 |
| 23.05.2022 | 57,17 | 57,84 | 55,14 | 57,39 | 0,40% | 796.286,00 |
| 20.05.2022 | 58,00 | 58,40 | 55,60 | 57,16 | 1,26% | 1.247.306,00 |
| 19.05.2022 | 55,22 | 57,13 | 54,56 | 56,45 | 4,83% | 1.641.551,00 |
| 18.05.2022 | 52,03 | 54,85 | 51,55 | 53,85 | 2,42% | 1.207.583,00 |
| 17.05.2022 | 52,01 | 52,58 | 50,37 | 52,58 | 4,64% | 1.070.520,00 |
| 16.05.2022 | 50,50 | 51,76 | 48,70 | 50,25 | -1,47% | 456.684,00 |
| 13.05.2022 | 49,22 | 51,50 | 49,03 | 51,00 | 8,37% | 869.506,00 |
| 12.05.2022 | 44,74 | 48,76 | 42,82 | 47,06 | 2,93% | 1.242.401,00 |
| 11.05.2022 | 48,19 | 49,52 | 45,64 | 45,72 | -3,54% | 1.135.469,00 |
| 10.05.2022 | 50,12 | 50,45 | 45,58 | 47,40 | 0,19% | 941.787,00 |
| 09.05.2022 | 50,99 | 51,48 | 46,91 | 47,31 | -8,40% | 1.486.571,00 |
| 06.05.2022 | 54,50 | 54,50 | 51,54 | 51,65 | -5,02% | 1.026.482,00 |
| 05.05.2022 | 57,31 | 58,69 | 54,00 | 54,38 | -9,37% | 1.270.205,00 |
| 04.05.2022 | 53,19 | 60,00 | 53,05 | 60,00 | 10,91% | 1.571.977,00 |
| 03.05.2022 | 50,49 | 54,91 | 50,49 | 54,10 | 7,00% | 993.963,00 |
| 02.05.2022 | 50,75 | 51,73 | 49,00 | 50,56 | -1,37% | 1.079.095,00 |
| 29.04.2022 | 53,96 | 54,73 | 50,49 | 51,26 | -3,95% | 1.615.549,00 |
| 28.04.2022 | 52,50 | 55,35 | 51,21 | 53,37 | -3,12% | 1.605.147,00 |
| 27.04.2022 | 54,29 | 56,95 | 53,52 | 55,09 | 9,74% | 1.612.575,00 |
| 26.04.2022 | 52,25 | 52,51 | 50,06 | 50,20 | -3,79% | 1.007.738,00 |
| 25.04.2022 | 50,40 | 52,40 | 49,17 | 52,18 | 0,38% | 1.969.081,00 |
| 22.04.2022 | 51,77 | 55,05 | 50,64 | 51,98 | 2,30% | 1.951.529,00 |
| 21.04.2022 | 56,16 | 58,59 | 50,40 | 50,81 | -8,66% | 1.729.335,00 |
| 20.04.2022 | 56,34 | 57,44 | 55,20 | 55,63 | -1,73% | 868.552,00 |
| 19.04.2022 | 53,68 | 56,72 | 53,25 | 56,61 | 4,20% | 716.409,00 |
| 18.04.2022 | 54,96 | 56,98 | 53,87 | 54,33 | -0,46% | 798.475,00 |
| 14.04.2022 | 53,88 | 55,77 | 53,65 | 54,58 | 0,85% | 1.233.535,00 |
| 13.04.2022 | 51,24 | 54,68 | 50,68 | 54,12 | 5,95% | 1.192.037,00 |
| 12.04.2022 | 49,43 | 51,70 | 49,30 | 51,08 | 1,45% | 914.508,00 |
| 11.04.2022 | 47,49 | 50,83 | 46,41 | 50,35 | 5,22% | 961.434,00 |
| 08.04.2022 | 48,21 | 49,45 | 47,71 | 47,85 | -1,93% | 628.060,00 |
| 07.04.2022 | 49,03 | 50,47 | 47,07 | 48,79 | 0,02% | 833.972,00 |
| 06.04.2022 | 48,81 | 49,52 | 47,23 | 48,78 | -1,20% | 631.510,00 |
| 05.04.2022 | 51,50 | 52,08 | 49,15 | 49,37 | -4,28% | 659.169,00 |
| 04.04.2022 | 51,98 | 53,60 | 51,35 | 51,58 | 1,34% | 1.017.082,00 |
| 01.04.2022 | 50,04 | 51,66 | 49,60 | 50,90 | 5,40% | 950.794,00 |
| 31.03.2022 | 50,30 | 50,30 | 48,15 | 48,29 | -3,19% | 875.557,00 |
| 30.03.2022 | 51,92 | 53,11 | 49,71 | 49,88 | -5,28% | 1.161.418,00 |
| 29.03.2022 | 51,61 | 52,85 | 49,87 | 52,66 | 1,21% | 1.280.549,00 |
| 28.03.2022 | 50,36 | 52,48 | 47,13 | 52,03 | 2,54% | 1.696.219,00 |
| 25.03.2022 | 51,21 | 51,66 | 48,30 | 50,74 | -5,62% | 1.267.940,00 |
| 24.03.2022 | 52,46 | 53,83 | 51,50 | 53,76 | 3,66% | 749.866,00 |
| 23.03.2022 | 51,51 | 55,02 | 51,30 | 51,86 | -4,18% | 1.629.668,00 |
| 22.03.2022 | 52,51 | 55,23 | 52,50 | 54,12 | 5,01% | 1.181.196,00 |
| 21.03.2022 | 51,15 | 52,75 | 49,55 | 51,54 | -2,26% | 856.073,00 |
| 18.03.2022 | 48,77 | 53,02 | 48,77 | 52,73 | 5,52% | 1.892.357,00 |
| 17.03.2022 | 46,30 | 50,05 | 46,00 | 49,97 | 1,73% | 1.528.244,00 |
| 16.03.2022 | 45,04 | 49,13 | 43,80 | 49,12 | 18,88% | 2.751.590,00 |
| 15.03.2022 | 38,48 | 41,38 | 36,51 | 41,32 | 6,94% | 2.214.091,00 |
| 14.03.2022 | 41,92 | 41,92 | 37,83 | 38,64 | -13,19% | 2.393.971,00 |
| 11.03.2022 | 49,93 | 50,46 | 43,49 | 44,51 | -5,38% | 2.772.198,00 |
| 10.03.2022 | 54,48 | 54,75 | 45,12 | 47,04 | -17,47% | 4.117.014,00 |
| 09.03.2022 | 53,00 | 57,74 | 52,86 | 57,00 | 3,75% | 1.451.073,00 |
| 08.03.2022 | 52,65 | 56,18 | 51,55 | 54,94 | 7,98% | 2.067.046,00 |
| 07.03.2022 | 51,23 | 53,32 | 50,53 | 50,88 | 3,06% | 986.412,00 |
| 04.03.2022 | 49,22 | 50,99 | 48,49 | 49,37 | -3,52% | 1.232.222,00 |
| 03.03.2022 | 53,07 | 53,16 | 50,36 | 51,17 | -3,91% | 827.025,00 |
| 02.03.2022 | 52,94 | 53,61 | 50,62 | 53,25 | -2,02% | 1.139.961,00 |
| 01.03.2022 | 49,30 | 55,10 | 49,22 | 54,35 | 7,39% | 2.251.195,00 |
| 28.02.2022 | 44,10 | 52,18 | 43,88 | 50,61 | 16,08% | 3.362.499,00 |
| 25.02.2022 | 42,51 | 44,39 | 42,28 | 43,60 | 1,70% | 921.098,00 |
| 24.02.2022 | 35,79 | 42,95 | 35,41 | 42,87 | 5,44% | 2.143.733,00 |
| 23.02.2022 | 41,50 | 42,06 | 40,28 | 40,66 | 1,65% | 555.077,00 |
| 22.02.2022 | 42,18 | 42,50 | 39,63 | 40,00 | -9,09% | 1.396.020,00 |
| 18.02.2022 | 42,30 | 44,49 | 42,21 | 44,00 | 3,68% | 788.692,00 |
| 17.02.2022 | 43,28 | 44,69 | 42,43 | 42,44 | -4,50% | 495.342,00 |
| 16.02.2022 | 43,38 | 44,86 | 42,61 | 44,44 | 0,36% | 767.287,00 |
| 15.02.2022 | 40,55 | 44,45 | 40,09 | 44,28 | 12,87% | 1.062.753,00 |
| 14.02.2022 | 40,01 | 40,65 | 39,10 | 39,23 | -4,67% | 937.145,00 |
| 11.02.2022 | 42,50 | 42,90 | 40,51 | 41,15 | -4,24% | 684.933,00 |
| 10.02.2022 | 41,20 | 43,99 | 41,20 | 42,97 | -0,92% | 1.031.355,00 |
| 09.02.2022 | 43,72 | 43,72 | 41,66 | 43,37 | 3,48% | 1.326.531,00 |
| 08.02.2022 | 40,11 | 41,96 | 40,11 | 41,91 | 4,25% | 755.034,00 |
| 07.02.2022 | 41,11 | 42,10 | 40,11 | 40,20 | -4,54% | 864.839,00 |
| 04.02.2022 | 42,69 | 42,78 | 40,61 | 42,11 | 5,22% | 765.498,00 |
| 03.02.2022 | 41,49 | 42,50 | 40,02 | 40,02 | -5,77% | 728.285,00 |
| 02.02.2022 | 45,40 | 45,40 | 42,25 | 42,47 | -5,37% | 725.053,00 |
| 01.02.2022 | 43,91 | 45,18 | 43,59 | 44,88 | 1,70% | 924.904,00 |