Börse:
31,676$
-0,98%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
31,503$
Ask:
31,849$
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2021 | 32,68 | 32,91 | 31,25 | 31,99 | -4,56% | 2.219.501,00 |
| 05.05.2021 | 35,83 | 35,04 | 33,24 | 33,52 | -1,87% | 911.887,00 |
| 04.05.2021 | 34,99 | 35,36 | 33,67 | 34,16 | -7,40% | 1.545.647,00 |
| 03.05.2021 | 37,18 | 37,74 | 36,31 | 36,89 | -0,19% | 778.812,00 |
| 30.04.2021 | 36,80 | 37,87 | 36,52 | 36,96 | -2,56% | 797.831,00 |
| 29.04.2021 | 39,54 | 39,66 | 37,40 | 37,93 | -2,14% | 849.548,00 |
| 28.04.2021 | 39,36 | 39,49 | 38,23 | 38,76 | -2,27% | 943.999,00 |
| 27.04.2021 | 40,21 | 40,35 | 39,28 | 39,66 | -0,73% | 787.365,00 |
| 26.04.2021 | 38,62 | 40,10 | 38,22 | 39,95 | 1,84% | 1.434.663,00 |
| 23.04.2021 | 39,68 | 40,44 | 38,63 | 39,23 | -1,06% | 1.457.241,00 |
| 22.04.2021 | 39,86 | 40,35 | 37,99 | 39,65 | 3,77% | 1.927.021,00 |
| 21.04.2021 | 36,16 | 38,21 | 35,58 | 38,21 | 3,35% | 1.234.867,00 |
| 20.04.2021 | 36,95 | 38,70 | 36,20 | 36,97 | -0,11% | 1.911.909,00 |
| 19.04.2021 | 39,50 | 40,35 | 36,67 | 37,01 | -2,30% | 2.648.800,00 |
| 16.04.2021 | 36,53 | 38,14 | 35,72 | 37,88 | 5,78% | 3.273.559,00 |
| 15.04.2021 | 37,00 | 37,05 | 34,71 | 35,81 | -2,05% | 1.578.957,00 |
| 14.04.2021 | 36,47 | 38,20 | 35,69 | 36,56 | 1,08% | 1.610.578,00 |
| 13.04.2021 | 35,86 | 36,44 | 34,45 | 36,17 | -0,52% | 2.024.397,00 |
| 12.04.2021 | 36,66 | 38,02 | 35,50 | 36,36 | -5,92% | 3.721.781,00 |
| 09.04.2021 | 34,78 | 38,80 | 34,64 | 38,65 | -0,54% | 7.123.958,00 |
| 08.04.2021 | 40,43 | 40,63 | 38,78 | 38,86 | -2,19% | 2.292.677,00 |
| 07.04.2021 | 41,51 | 41,83 | 39,60 | 39,73 | -5,27% | 1.782.001,00 |
| 06.04.2021 | 41,30 | 43,07 | 40,50 | 41,94 | 4,20% | 1.697.647,00 |
| 05.04.2021 | 43,50 | 43,58 | 39,66 | 40,25 | -5,41% | 1.617.356,00 |
| 01.04.2021 | 42,36 | 42,81 | 40,80 | 42,55 | 2,06% | 2.175.153,00 |
| 31.03.2021 | 44,21 | 45,12 | 41,40 | 41,69 | -5,83% | 3.503.073,00 |
| 30.03.2021 | 40,84 | 44,52 | 40,21 | 44,27 | 14,07% | 4.027.936,00 |
| 29.03.2021 | 42,72 | 42,99 | 38,50 | 38,81 | -11,72% | 2.986.975,00 |
| 26.03.2021 | 41,82 | 44,07 | 41,06 | 43,96 | 6,47% | 1.891.904,00 |
| 25.03.2021 | 38,73 | 41,98 | 37,80 | 41,29 | 4,82% | 3.749.402,00 |
| 24.03.2021 | 44,16 | 44,99 | 39,20 | 39,39 | -9,86% | 3.160.962,00 |
| 23.03.2021 | 44,87 | 46,43 | 43,52 | 43,70 | -3,06% | 1.931.325,00 |
| 22.03.2021 | 45,35 | 45,98 | 43,80 | 45,08 | 3,35% | 1.269.015,00 |
| 19.03.2021 | 43,06 | 44,53 | 42,51 | 43,62 | 2,54% | 2.265.257,00 |
| 18.03.2021 | 44,64 | 45,94 | 42,45 | 42,54 | -4,77% | 1.968.807,00 |
| 17.03.2021 | 44,27 | 45,25 | 42,21 | 44,67 | -2,72% | 2.352.667,00 |
| 16.03.2021 | 47,20 | 47,89 | 45,17 | 45,92 | -1,86% | 1.389.056,00 |
| 15.03.2021 | 48,41 | 48,62 | 46,02 | 46,79 | -5,25% | 1.868.101,00 |
| 12.03.2021 | 47,10 | 50,05 | 46,37 | 49,38 | -1,48% | 1.425.808,00 |
| 11.03.2021 | 47,41 | 50,30 | 47,00 | 50,12 | 12,58% | 3.199.253,00 |
| 10.03.2021 | 47,70 | 48,49 | 44,03 | 44,52 | -4,22% | 2.538.879,00 |
| 09.03.2021 | 40,65 | 47,34 | 40,48 | 46,48 | 22,06% | 3.723.819,00 |
| 08.03.2021 | 39,19 | 41,85 | 38,06 | 38,08 | -10,29% | 3.442.492,00 |
| 05.03.2021 | 43,23 | 43,30 | 37,68 | 42,45 | 3,79% | 3.549.515,00 |
| 04.03.2021 | 45,71 | 46,50 | 39,53 | 40,90 | -11,09% | 4.236.267,00 |
| 03.03.2021 | 51,72 | 52,18 | 45,78 | 46,00 | -9,87% | 2.561.371,00 |
| 02.03.2021 | 52,35 | 54,29 | 51,02 | 51,04 | -4,44% | 1.245.999,00 |
| 01.03.2021 | 53,59 | 54,27 | 51,91 | 53,41 | 4,03% | 1.695.242,00 |
| 26.02.2021 | 51,56 | 52,32 | 47,92 | 51,34 | 2,80% | 3.005.942,00 |
| 25.02.2021 | 53,45 | 55,40 | 49,53 | 49,94 | -7,47% | 2.054.343,00 |
| 24.02.2021 | 51,87 | 54,22 | 49,76 | 53,97 | 7,06% | 2.475.524,00 |
| 23.02.2021 | 48,47 | 51,00 | 43,66 | 50,41 | -3,61% | 4.518.084,00 |
| 22.02.2021 | 56,47 | 56,55 | 52,15 | 52,30 | -10,04% | 3.790.156,00 |
| 19.02.2021 | 60,00 | 60,06 | 57,35 | 58,14 | 1,01% | 2.571.451,00 |
| 18.02.2021 | 60,20 | 60,28 | 56,82 | 57,56 | -5,69% | 2.232.082,00 |
| 17.02.2021 | 64,20 | 64,20 | 59,77 | 61,03 | -4,45% | 1.983.795,00 |
| 16.02.2021 | 66,91 | 68,35 | 63,68 | 63,87 | -2,26% | 2.483.907,00 |
| 12.02.2021 | 65,40 | 66,59 | 64,12 | 65,35 | 0,55% | 1.299.318,00 |
| 11.02.2021 | 64,00 | 65,28 | 62,53 | 64,99 | 3,40% | 1.716.650,00 |
| 10.02.2021 | 65,93 | 67,20 | 62,33 | 62,85 | -1,98% | 2.379.696,00 |
| 09.02.2021 | 65,21 | 67,61 | 63,94 | 64,12 | -1,22% | 2.087.256,00 |
| 08.02.2021 | 63,66 | 67,04 | 63,66 | 64,91 | 1,98% | 1.539.622,00 |
| 05.02.2021 | 63,17 | 64,08 | 61,24 | 63,65 | 1,95% | 1.430.041,00 |
| 04.02.2021 | 65,60 | 65,67 | 62,05 | 62,43 | -4,76% | 2.507.729,00 |
| 03.02.2021 | 65,14 | 65,81 | 64,13 | 65,55 | 0,63% | 1.388.273,00 |
| 02.02.2021 | 65,00 | 65,75 | 63,00 | 65,14 | 2,28% | 1.613.999,00 |
| 01.02.2021 | 63,93 | 64,11 | 60,62 | 63,69 | 2,74% | 2.665.273,00 |
| 29.01.2021 | 66,83 | 68,52 | 61,01 | 61,99 | -6,81% | 2.886.394,00 |
| 28.01.2021 | 72,18 | 72,38 | 65,10 | 66,52 | -5,63% | 3.145.629,00 |
| 27.01.2021 | 66,94 | 76,53 | 66,94 | 70,49 | 0,93% | 5.915.484,00 |
| 26.01.2021 | 68,00 | 69,98 | 65,75 | 69,84 | 2,86% | 3.314.136,00 |
| 25.01.2021 | 68,77 | 75,27 | 66,40 | 67,90 | -0,88% | 5.724.923,00 |
| 22.01.2021 | 65,79 | 68,60 | 64,90 | 68,50 | 0,22% | 2.434.566,00 |
| 21.01.2021 | 67,20 | 68,98 | 64,19 | 68,35 | 1,97% | 3.514.103,00 |
| 20.01.2021 | 64,00 | 67,40 | 63,42 | 67,03 | 5,74% | 4.160.984,00 |
| 19.01.2021 | 59,99 | 63,75 | 59,16 | 63,39 | 9,31% | 3.112.869,00 |
| 15.01.2021 | 62,00 | 62,16 | 57,67 | 57,99 | -7,10% | 3.392.447,00 |
| 14.01.2021 | 63,90 | 65,44 | 61,85 | 62,42 | -0,92% | 3.271.533,00 |
| 13.01.2021 | 66,14 | 66,80 | 63,00 | 63,00 | -4,50% | 3.018.049,00 |
| 12.01.2021 | 66,60 | 69,62 | 64,27 | 65,97 | -0,45% | 3.392.753,00 |
| 11.01.2021 | 64,70 | 68,37 | 63,85 | 66,27 | -0,20% | 2.674.202,00 |
| 08.01.2021 | 72,63 | 73,83 | 65,04 | 66,40 | -8,17% | 6.296.655,00 |
| 07.01.2021 | 71,77 | 73,97 | 69,21 | 72,31 | 5,32% | 3.600.729,00 |
| 06.01.2021 | 71,00 | 73,82 | 67,41 | 68,66 | 6,07% | 6.266.837,00 |
| 05.01.2021 | 63,65 | 66,85 | 63,55 | 64,73 | 1,03% | 2.111.674,00 |
| 04.01.2021 | 65,03 | 67,62 | 62,22 | 64,07 | 3,56% | 3.106.376,00 |
| 31.12.2020 | 65,66 | 65,69 | 61,12 | 61,87 | -3,46% | 2.719.727,00 |
| 30.12.2020 | 67,09 | 68,74 | 63,90 | 64,09 | -2,15% | 4.068.500,00 |
| 29.12.2020 | 68,74 | 68,78 | 64,27 | 65,50 | -4,88% | 3.026.988,00 |
| 28.12.2020 | 74,79 | 76,30 | 67,63 | 68,86 | -4,64% | 3.995.562,00 |
| 24.12.2020 | 77,01 | 77,95 | 70,91 | 72,21 | -9,69% | 4.064.946,00 |
| 23.12.2020 | 81,57 | 85,32 | 78,43 | 79,96 | 1,83% | 7.518.123,00 |
| 22.12.2020 | 71,30 | 78,99 | 71,01 | 78,52 | 10,11% | 6.184.107,00 |
| 21.12.2020 | 68,41 | 72,75 | 66,52 | 71,31 | 9,29% | 5.703.432,00 |
| 18.12.2020 | 60,41 | 69,19 | 60,16 | 65,25 | 10,05% | 6.868.797,00 |
| 17.12.2020 | 61,27 | 62,12 | 58,71 | 59,29 | -3,83% | 5.371.602,00 |
| 16.12.2020 | 58,70 | 63,60 | 57,24 | 61,65 | -2,53% | 4.222.327,00 |
| 15.12.2020 | 54,41 | 63,25 | 54,00 | 63,25 | 17,78% | 5.808.014,00 |
| 14.12.2020 | 54,60 | 54,79 | 52,62 | 53,70 | 1,32% | 2.463.038,00 |
| 11.12.2020 | 55,87 | 56,04 | 51,63 | 53,00 | -7,83% | 5.346.423,00 |