Jinkosolar Holdings CO
[WKN: A0Q87R | ISIN: US47759T1007]
Aktienkurse
25,180$ 1,78%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid: Ask:

Aktienkurse zur Jinkosolar Holdings CO Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 24,73 25,23 24,52 25,19 1,82% 834.744,00
27.03.2024 22,51 24,84 22,51 24,74 9,91% 1.139.324,00
26.03.2024 22,42 23,04 22,37 22,51 1,53% 924.940,00
25.03.2024 22,36 22,91 22,06 22,17 -1,16% 1.134.989,00
22.03.2024 23,53 23,53 22,42 22,43 -5,20% 1.729.059,00
21.03.2024 24,45 24,87 23,58 23,66 -4,98% 1.132.325,00
20.03.2024 24,20 24,99 23,04 24,90 -5,86% 2.281.364,00
19.03.2024 26,05 26,84 26,00 26,45 -0,04% 604.351,00
18.03.2024 26,75 27,10 25,95 26,46 0,34% 612.285,00
15.03.2024 26,12 26,88 26,00 26,37 1,42% 1.403.006,00
14.03.2024 27,47 27,50 25,86 26,00 -6,04% 1.136.388,00
13.03.2024 28,78 29,09 27,66 27,67 -2,88% 638.535,00
12.03.2024 29,55 29,57 28,38 28,49 -2,33% 766.549,00
11.03.2024 28,70 30,20 28,54 29,17 3,51% 1.154.921,00
08.03.2024 28,00 28,82 27,54 28,18 1,40% 857.719,00
07.03.2024 27,59 27,80 26,96 27,79 0,94% 460.304,00
06.03.2024 27,25 27,59 26,82 27,53 4,04% 370.407,00
05.03.2024 26,00 26,93 25,70 26,46 -0,15% 647.845,00
04.03.2024 27,27 27,27 26,30 26,50 -2,82% 632.880,00
01.03.2024 27,39 27,80 26,74 27,27 0,85% 653.007,00
29.02.2024 27,36 27,97 26,77 27,04 1,88% 750.798,00
28.02.2024 27,59 27,97 26,35 26,54 -2,82% 723.823,00
27.02.2024 27,06 27,74 26,72 27,31 4,32% 498.365,00
26.02.2024 25,98 26,47 25,74 26,18 0,34% 341.605,00
23.02.2024 26,19 26,50 25,42 26,09 -0,38% 482.793,00
22.02.2024 25,87 26,46 25,31 26,19 2,50% 725.697,00
21.02.2024 25,51 25,78 25,08 25,55 -1,54% 562.436,00
20.02.2024 26,10 26,10 25,34 25,95 -1,48% 483.596,00
16.02.2024 26,90 27,43 26,26 26,34 -3,05% 578.901,00
15.02.2024 27,45 28,01 26,88 27,17 -0,40% 415.943,00
14.02.2024 26,47 27,32 26,12 27,28 5,49% 908.890,00
13.02.2024 25,95 26,86 25,78 25,86 -5,31% 747.270,00
12.02.2024 26,36 27,80 26,36 27,31 4,28% 552.248,00
09.02.2024 25,50 26,34 25,26 26,19 3,11% 614.640,00
08.02.2024 26,04 26,13 25,29 25,40 -3,46% 612.514,00
07.02.2024 25,50 26,65 25,35 26,31 5,49% 1.101.279,00
06.02.2024 24,98 25,18 24,11 24,94 4,83% 1.179.767,00
05.02.2024 25,02 25,02 23,12 23,79 -8,92% 2.285.510,00
02.02.2024 26,35 27,20 25,94 26,12 -3,33% 955.412,00
01.02.2024 26,63 27,65 26,54 27,02 3,01% 742.005,00
31.01.2024 26,80 27,45 26,23 26,23 -2,67% 717.031,00
30.01.2024 27,34 27,75 26,80 26,95 -3,23% 660.027,00
29.01.2024 27,10 28,05 26,68 27,85 -0,11% 1.235.345,00
26.01.2024 29,00 29,20 27,74 27,88 -4,19% 902.891,00
25.01.2024 30,18 30,57 28,72 29,10 -3,99% 865.063,00
24.01.2024 31,06 31,30 29,95 30,31 0,10% 974.290,00
23.01.2024 30,00 31,17 29,82 30,28 6,25% 1.222.146,00
22.01.2024 27,25 29,20 27,01 28,50 3,19% 935.207,00
19.01.2024 28,30 28,31 27,19 27,62 -3,33% 991.411,00
18.01.2024 29,11 29,40 28,34 28,57 1,49% 679.772,00
17.01.2024 28,50 28,70 27,80 28,15 -5,31% 1.231.111,00
16.01.2024 29,89 31,13 29,61 29,73 -2,17% 964.927,00
12.01.2024 31,35 31,69 30,14 30,39 -2,78% 708.116,00
11.01.2024 30,88 31,86 29,72 31,26 2,42% 982.203,00
10.01.2024 30,93 31,12 29,72 30,52 -1,80% 1.515.209,00
09.01.2024 31,18 31,40 30,48 31,08 -2,29% 1.031.379,00
08.01.2024 32,50 32,78 31,65 31,81 -2,78% 824.376,00
05.01.2024 33,05 33,39 32,38 32,72 -1,15% 756.874,00
04.01.2024 34,16 34,31 32,92 33,10 -2,33% 738.439,00
03.01.2024 34,23 34,62 33,10 33,89 -3,12% 1.195.778,00
02.01.2024 36,05 36,26 34,75 34,98 -5,31% 1.256.336,00
29.12.2023 37,37 37,37 36,63 36,94 -1,28% 474.616,00
28.12.2023 36,55 38,37 36,40 37,42 5,26% 1.927.338,00
27.12.2023 35,90 36,04 35,24 35,55 -0,36% 424.112,00
26.12.2023 35,24 35,84 35,00 35,68 1,94% 342.457,00
22.12.2023 34,68 35,23 34,24 35,00 -0,54% 1.005.274,00
21.12.2023 33,20 35,23 33,03 35,19 8,71% 876.934,00
20.12.2023 34,11 34,13 32,37 32,37 -4,49% 786.321,00
19.12.2023 33,75 34,63 33,25 33,89 1,16% 883.152,00
18.12.2023 33,77 34,13 32,76 33,50 -1,67% 819.323,00
15.12.2023 33,36 34,12 32,98 34,07 2,31% 1.095.037,00
14.12.2023 33,08 34,16 32,50 33,30 3,54% 1.588.786,00
13.12.2023 30,60 32,20 29,83 32,16 3,78% 902.189,00
12.12.2023 32,15 32,27 29,93 30,99 -4,06% 955.348,00
11.12.2023 31,71 32,90 30,90 32,30 0,50% 805.174,00
08.12.2023 32,39 33,34 31,55 32,14 -0,71% 650.584,00
07.12.2023 32,04 32,91 31,96 32,37 1,35% 543.289,00
06.12.2023 32,25 33,04 31,84 31,94 0,44% 579.295,00
05.12.2023 32,75 32,84 31,61 31,80 -4,27% 965.168,00
04.12.2023 33,05 34,34 32,80 33,22 -0,18% 1.177.862,00
01.12.2023 30,97 33,33 30,76 33,28 5,99% 1.121.035,00
30.11.2023 32,55 32,55 31,35 31,40 -3,15% 618.212,00
29.11.2023 31,26 33,26 31,09 32,42 3,48% 982.132,00
28.11.2023 31,97 31,97 30,75 31,33 -2,85% 824.907,00
27.11.2023 33,90 33,90 32,20 32,25 -5,45% 1.059.611,00
24.11.2023 35,03 35,06 33,94 34,11 -2,57% 439.888,00
22.11.2023 33,98 35,45 33,63 35,01 0,84% 916.416,00
21.11.2023 34,61 35,25 34,46 34,72 -0,66% 710.130,00
20.11.2023 34,44 35,49 34,04 34,95 1,69% 805.407,00
17.11.2023 36,42 36,50 33,41 34,37 -2,47% 1.431.088,00
16.11.2023 36,02 36,20 34,55 35,24 -6,15% 1.478.820,00
15.11.2023 38,20 38,65 36,77 37,55 -0,40% 1.023.319,00
14.11.2023 37,00 37,70 35,74 37,70 3,57% 1.568.820,00
13.11.2023 36,50 37,18 36,12 36,40 0,78% 798.982,00
10.11.2023 35,91 36,54 34,40 36,12 2,56% 1.251.966,00
09.11.2023 34,57 35,97 34,24 35,22 3,92% 1.100.659,00
08.11.2023 34,02 35,19 33,51 33,89 -0,41% 745.314,00
07.11.2023 33,78 34,90 33,24 34,03 -0,38% 718.508,00
06.11.2023 34,70 35,19 33,86 34,16 -0,70% 1.001.334,00
03.11.2023 32,95 34,44 32,47 34,40 7,63% 1.566.144,00