Börse:
5,206€
0,64%
Echtzeit-Aktienkurs SunPower Corp
Bid:
5,157€
Ask:
5,255€
Aktienkurse zur SunPower Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 5,21 | 5,24 | 5,20 | 5,21 | 0,62% | - |
| 07.04.2020 | 5,23 | 5,52 | 5,17 | 5,17 | 0,76% | 10.755,00 |
| 06.04.2020 | 4,61 | 5,13 | 4,60 | 5,13 | 16,21% | 8.100,00 |
| 03.04.2020 | 4,52 | 4,80 | 4,38 | 4,42 | -2,92% | 12.564,00 |
| 02.04.2020 | 4,43 | 4,59 | 4,42 | 4,55 | 4,85% | 2.467,00 |
| 01.04.2020 | 4,45 | 4,59 | 4,20 | 4,34 | -6,45% | 5.117,00 |
| 31.03.2020 | 4,96 | 4,99 | 4,64 | 4,64 | -3,60% | 6.650,00 |
| 30.03.2020 | 5,11 | 5,16 | 4,77 | 4,81 | -2,78% | 6.063,00 |
| 27.03.2020 | 5,60 | 5,60 | 4,95 | 4,95 | -16,65% | 4.450,00 |
| 26.03.2020 | 6,09 | 6,09 | 5,92 | 5,94 | -5,68% | 1.002,00 |
| 25.03.2020 | 6,44 | 6,61 | 6,06 | 6,30 | -0,10% | 5.219,00 |
| 24.03.2020 | 5,99 | 6,30 | 5,90 | 6,30 | 16,10% | 1.162,00 |
| 23.03.2020 | 5,23 | 5,43 | 5,12 | 5,43 | 1,90% | 2.231,00 |
| 20.03.2020 | 5,60 | 5,64 | 5,03 | 5,33 | -3,98% | 6.204,00 |
| 19.03.2020 | 4,63 | 5,55 | 4,53 | 5,55 | 17,83% | 7.749,00 |
| 18.03.2020 | 4,73 | 4,98 | 4,49 | 4,71 | -1,85% | 3.932,00 |
| 17.03.2020 | 4,17 | 5,04 | 3,78 | 4,80 | 18,93% | 6.025,00 |
| 16.03.2020 | 4,39 | 4,39 | 3,75 | 4,04 | -12,32% | 11.638,00 |
| 13.03.2020 | 4,69 | 5,07 | 4,40 | 4,60 | 2,65% | 8.756,00 |
| 12.03.2020 | 5,48 | 5,48 | 4,39 | 4,48 | -19,56% | 9.727,00 |
| 11.03.2020 | 5,85 | 6,02 | 5,44 | 5,57 | -6,67% | 6.592,00 |
| 10.03.2020 | 6,45 | 6,65 | 5,70 | 5,97 | -2,32% | 15.831,00 |
| 09.03.2020 | 6,75 | 6,97 | 6,08 | 6,11 | -18,80% | 9.080,00 |
| 06.03.2020 | 8,16 | 8,16 | 7,44 | 7,53 | -9,70% | 7.567,00 |
| 05.03.2020 | 8,22 | 8,43 | 7,95 | 8,34 | 4,34% | 3.667,00 |
| 04.03.2020 | 7,99 | 8,35 | 7,99 | 7,99 | -0,12% | 4.407,00 |
| 03.03.2020 | 7,87 | 8,25 | 7,79 | 8,00 | 2,99% | 5.151,00 |
| 02.03.2020 | 8,05 | 8,13 | 7,40 | 7,77 | 0,75% | 26.801,00 |
| 28.02.2020 | 7,10 | 7,81 | 6,93 | 7,71 | 0,13% | 8.403,00 |
| 27.02.2020 | 7,98 | 8,03 | 7,44 | 7,70 | -5,14% | 7.919,00 |
| 26.02.2020 | 8,58 | 8,70 | 8,07 | 8,12 | -6,27% | 27.472,00 |
| 25.02.2020 | 9,28 | 9,32 | 8,66 | 8,66 | -7,53% | 7.472,00 |
| 24.02.2020 | 9,01 | 9,37 | 8,30 | 9,37 | 0,97% | 14.778,00 |
| 21.02.2020 | 9,70 | 9,89 | 9,13 | 9,28 | -6,96% | 8.879,00 |
| 20.02.2020 | 9,96 | 9,97 | 9,42 | 9,97 | 4,14% | 45.868,00 |
| 19.02.2020 | 8,50 | 9,89 | 8,31 | 9,57 | 12,64% | 72.363,00 |
| 18.02.2020 | 7,80 | 8,50 | 7,70 | 8,50 | 3,02% | 12.297,00 |
| 17.02.2020 | 7,70 | 8,25 | 7,70 | 8,25 | 7,96% | 9.362,00 |
| 14.02.2020 | 8,40 | 8,50 | 7,63 | 7,64 | -6,80% | 19.177,00 |
| 13.02.2020 | 8,82 | 9,52 | 8,16 | 8,20 | -19,58% | 51.648,00 |
| 12.02.2020 | 9,25 | 10,26 | 9,25 | 10,20 | 12,06% | 32.123,00 |
| 11.02.2020 | 8,85 | 9,10 | 8,70 | 9,10 | 4,00% | 7.901,00 |
| 10.02.2020 | 9,03 | 9,20 | 8,44 | 8,75 | -0,30% | 16.126,00 |
| 07.02.2020 | 9,00 | 9,17 | 8,52 | 8,78 | -2,62% | 5.006,00 |
| 06.02.2020 | 8,89 | 9,10 | 8,76 | 9,01 | 4,38% | 35.953,00 |
| 05.02.2020 | 8,47 | 8,91 | 8,40 | 8,63 | 2,79% | 10.991,00 |
| 04.02.2020 | 8,08 | 8,40 | 7,89 | 8,40 | 7,18% | 4.565,00 |
| 03.02.2020 | 7,80 | 7,90 | 7,80 | 7,84 | 0,59% | 1.250,00 |
| 31.01.2020 | 7,84 | 7,84 | 7,62 | 7,79 | -2,50% | 5.440,00 |
| 30.01.2020 | 7,94 | 8,11 | 7,83 | 7,99 | -1,56% | 5.366,00 |
| 29.01.2020 | 7,88 | 8,13 | 7,88 | 8,12 | 3,47% | 2.458,00 |
| 28.01.2020 | 7,55 | 7,87 | 7,55 | 7,85 | 1,84% | 3.501,00 |
| 27.01.2020 | 7,96 | 7,96 | 7,58 | 7,70 | -3,69% | 3.810,00 |
| 24.01.2020 | 8,26 | 8,26 | 7,98 | 8,00 | -5,09% | 3.371,00 |
| 23.01.2020 | 7,82 | 8,43 | 7,70 | 8,43 | 7,90% | 6.488,00 |
| 22.01.2020 | 8,07 | 8,11 | 7,81 | 7,81 | -2,24% | 3.368,00 |
| 21.01.2020 | 8,03 | 8,20 | 7,80 | 7,99 | 0,06% | 10.721,00 |
| 20.01.2020 | 8,02 | 8,02 | 7,83 | 7,98 | 1,58% | 3.185,00 |
| 17.01.2020 | 7,98 | 8,12 | 7,78 | 7,86 | -1,66% | 18.141,00 |
| 16.01.2020 | 7,83 | 7,99 | 7,69 | 7,99 | 4,08% | 4.300,00 |
| 15.01.2020 | 7,92 | 7,92 | 7,26 | 7,68 | -1,41% | 16.312,00 |
| 14.01.2020 | 7,75 | 7,89 | 7,60 | 7,79 | 2,81% | 16.042,00 |
| 13.01.2020 | 7,08 | 7,69 | 6,96 | 7,58 | 8,12% | 9.808,00 |
| 10.01.2020 | 7,19 | 7,19 | 7,00 | 7,01 | -1,79% | 6.497,00 |
| 09.01.2020 | 7,01 | 7,25 | 7,01 | 7,14 | 3,29% | 4.530,00 |
| 08.01.2020 | 6,66 | 6,94 | 6,66 | 6,91 | 1,35% | 10.089,00 |
| 07.01.2020 | 6,74 | 6,82 | 6,64 | 6,82 | 4,24% | 1.161,00 |
| 06.01.2020 | 6,62 | 6,62 | 6,41 | 6,54 | -0,80% | 7.441,00 |
| 03.01.2020 | 6,91 | 6,91 | 6,59 | 6,59 | -5,88% | 6.742,00 |
| 02.01.2020 | 7,06 | 7,10 | 6,85 | 7,01 | -2,00% | 11.704,00 |
| 30.12.2019 | 7,22 | 7,22 | 7,15 | 7,15 | -0,31% | 457,00 |
| 27.12.2019 | 7,41 | 7,54 | 7,17 | 7,17 | 0,62% | 8.690,00 |
| 23.12.2019 | 7,04 | 7,13 | 6,93 | 7,13 | 4,99% | 581,00 |
| 20.12.2019 | 6,90 | 7,01 | 6,79 | 6,79 | -2,49% | 4.507,00 |
| 19.12.2019 | 7,36 | 7,36 | 6,96 | 6,96 | -4,67% | 6.655,00 |
| 18.12.2019 | 7,19 | 7,30 | 7,07 | 7,30 | 3,91% | 11.631,00 |
| 17.12.2019 | 7,04 | 7,16 | 7,03 | 7,03 | -3,26% | 585,00 |
| 16.12.2019 | 6,97 | 7,48 | 6,91 | 7,26 | 6,48% | 5.104,00 |
| 13.12.2019 | 6,84 | 7,03 | 6,74 | 6,82 | 0,98% | 479,00 |
| 12.12.2019 | 6,84 | 6,84 | 6,76 | 6,76 | -1,29% | 933,00 |
| 11.12.2019 | 6,51 | 6,84 | 6,51 | 6,84 | 5,50% | 140,00 |
| 10.12.2019 | 6,46 | 6,59 | 6,46 | 6,49 | -1,02% | 2.645,00 |
| 09.12.2019 | 6,49 | 6,69 | 6,46 | 6,55 | -1,04% | 5.146,00 |
| 06.12.2019 | 6,45 | 6,75 | 6,45 | 6,62 | 1,88% | 15.480,00 |
| 05.12.2019 | 6,73 | 6,77 | 6,50 | 6,50 | -4,43% | 2.325,00 |
| 04.12.2019 | 6,62 | 6,82 | 6,62 | 6,80 | 1,22% | 2.539,00 |
| 03.12.2019 | 6,61 | 6,72 | 6,45 | 6,72 | 2,00% | 2.382,00 |
| 02.12.2019 | 6,95 | 6,95 | 6,54 | 6,59 | -4,08% | 3.610,00 |
| 29.11.2019 | 6,87 | 6,90 | 6,80 | 6,87 | -1,02% | 3.881,00 |
| 28.11.2019 | 6,81 | 6,94 | 6,80 | 6,94 | 1,77% | 365,00 |
| 27.11.2019 | 6,63 | 6,82 | 6,63 | 6,82 | 5,05% | 4.720,00 |
| 26.11.2019 | 6,75 | 6,90 | 6,49 | 6,49 | -3,74% | 16.506,00 |
| 25.11.2019 | 6,45 | 6,74 | 6,45 | 6,74 | 7,31% | 2.485,00 |
| 22.11.2019 | 6,55 | 6,61 | 6,23 | 6,28 | -2,60% | 4.644,00 |
| 21.11.2019 | 6,66 | 7,11 | 6,30 | 6,45 | -4,40% | 11.219,00 |
| 20.11.2019 | 7,63 | 7,78 | 6,75 | 6,75 | -12,38% | 5.618,00 |
| 19.11.2019 | 7,62 | 7,72 | 7,55 | 7,70 | 2,97% | 1.295,00 |
| 18.11.2019 | 7,62 | 7,62 | 6,97 | 7,48 | -0,55% | 867,00 |
| 15.11.2019 | 7,21 | 7,62 | 7,21 | 7,52 | 5,41% | 3.599,00 |
| 14.11.2019 | 7,40 | 7,40 | 6,91 | 7,13 | -3,76% | 2.887,00 |