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 |