4,590$
-2,75%
Echtzeit-Aktienkurs Shoals Technologies Group
Bid:
Ask:
Aktienkurse zur Shoals Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 4,74 | 4,76 | 4,49 | 4,59 | -2,75% | 88.781,00 |
| 30.05.2025 | 4,36 | 4,86 | 4,33 | 4,72 | 9,51% | 7.750.070,00 |
| 29.05.2025 | 4,54 | 4,59 | 4,28 | 4,31 | -4,01% | 8.250.031,00 |
| 28.05.2025 | 4,78 | 4,78 | 4,39 | 4,49 | -4,87% | 4.778.480,00 |
| 27.05.2025 | 4,63 | 4,74 | 4,48 | 4,72 | 2,83% | 2.844.352,00 |
| 23.05.2025 | 4,47 | 4,64 | 4,47 | 4,59 | 0,44% | 4.217.752,00 |
| 22.05.2025 | 3,90 | 4,71 | 3,81 | 4,57 | -2,97% | 9.348.340,00 |
| 21.05.2025 | 4,73 | 4,78 | 4,62 | 4,71 | -1,57% | 3.587.154,00 |
| 20.05.2025 | 4,80 | 4,92 | 4,73 | 4,79 | 1,38% | 6.372.881,00 |
| 19.05.2025 | 4,74 | 4,78 | 4,46 | 4,72 | -2,78% | 7.958.614,00 |
| 16.05.2025 | 4,92 | 5,04 | 4,72 | 4,86 | 6,12% | 11.166.499,00 |
| 15.05.2025 | 4,82 | 5,01 | 4,38 | 4,58 | -25,12% | 24.654.844,00 |
| 14.05.2025 | 5,95 | 6,29 | 5,82 | 6,11 | 1,33% | 10.365.674,00 |
| 13.05.2025 | 5,60 | 6,46 | 5,58 | 6,03 | 12,50% | 16.973.777,00 |
| 12.05.2025 | 5,33 | 5,50 | 5,20 | 5,36 | 5,30% | 11.237.879,00 |
| 09.05.2025 | 4,91 | 5,10 | 4,80 | 5,09 | 5,60% | 9.731.713,00 |
| 08.05.2025 | 4,63 | 4,93 | 4,60 | 4,82 | 2,34% | 7.733.391,00 |
| 07.05.2025 | 4,50 | 4,78 | 4,41 | 4,71 | 6,80% | 6.625.547,00 |
| 06.05.2025 | 4,29 | 4,64 | 4,00 | 4,41 | 17,29% | 15.198.217,00 |
| 05.05.2025 | 3,83 | 3,88 | 3,65 | 3,76 | -2,08% | 7.198.795,00 |
| 02.05.2025 | 3,80 | 3,85 | 3,72 | 3,84 | 1,86% | 6.051.197,00 |
| 01.05.2025 | 3,64 | 3,84 | 3,63 | 3,77 | 4,43% | 5.390.079,00 |
| 30.04.2025 | 3,60 | 3,72 | 3,50 | 3,61 | -4,75% | 7.839.148,00 |
| 29.04.2025 | 3,75 | 3,86 | 3,72 | 3,79 | 1,61% | 5.431.106,00 |
| 28.04.2025 | 3,70 | 3,77 | 3,53 | 3,73 | 2,47% | 5.464.701,00 |
| 25.04.2025 | 3,37 | 3,66 | 3,34 | 3,64 | 7,06% | 6.762.009,00 |
| 24.04.2025 | 3,34 | 3,40 | 3,30 | 3,40 | 3,03% | 6.184.653,00 |
| 23.04.2025 | 3,37 | 3,45 | 3,26 | 3,30 | -1,49% | 5.144.267,00 |
| 22.04.2025 | 3,25 | 3,44 | 3,17 | 3,35 | 3,08% | 3.129.198,00 |
| 21.04.2025 | 3,32 | 3,32 | 2,92 | 3,25 | -3,85% | 8.212.681,00 |
| 17.04.2025 | 3,31 | 3,41 | 3,20 | 3,38 | 1,50% | 3.650.885,00 |
| 16.04.2025 | 3,30 | 3,44 | 3,26 | 3,33 | 1,22% | 4.117.803,00 |
| 15.04.2025 | 3,33 | 3,42 | 3,26 | 3,29 | -1,20% | 2.951.977,00 |
| 14.04.2025 | 3,43 | 3,46 | 3,08 | 3,33 | -2,35% | 4.984.474,00 |
| 11.04.2025 | 3,38 | 3,42 | 3,17 | 3,41 | 1,49% | 3.997.063,00 |
| 10.04.2025 | 3,51 | 3,52 | 3,18 | 3,36 | -8,20% | 5.702.061,00 |
| 09.04.2025 | 3,12 | 3,75 | 2,97 | 3,66 | 15,46% | 9.767.521,00 |
| 08.04.2025 | 3,45 | 3,53 | 3,04 | 3,17 | -6,21% | 6.804.165,00 |
| 07.04.2025 | 2,99 | 3,52 | 2,93 | 3,38 | 7,64% | 12.268.043,00 |
| 04.04.2025 | 3,00 | 3,17 | 2,92 | 3,14 | 2,95% | 5.175.555,00 |
| 03.04.2025 | 3,17 | 3,20 | 3,00 | 3,05 | -6,44% | 4.775.779,00 |
| 02.04.2025 | 3,21 | 3,31 | 3,18 | 3,26 | 0,00% | 2.713.236,00 |
| 01.04.2025 | 3,32 | 3,33 | 3,10 | 3,26 | -1,51% | 4.671.263,00 |
| 31.03.2025 | 3,24 | 3,33 | 3,15 | 3,31 | 0,00% | 5.344.846,00 |
| 28.03.2025 | 3,38 | 3,43 | 3,30 | 3,31 | -3,22% | 3.879.842,00 |
| 27.03.2025 | 3,45 | 3,52 | 3,32 | 3,42 | 0,59% | 4.452.109,00 |
| 26.03.2025 | 3,41 | 3,56 | 3,35 | 3,40 | -0,58% | 4.211.664,00 |
| 25.03.2025 | 3,34 | 3,54 | 3,34 | 3,42 | 3,01% | 4.636.220,00 |
| 24.03.2025 | 3,31 | 3,58 | 3,30 | 3,32 | 0,30% | 4.906.069,00 |
| 21.03.2025 | 3,27 | 3,40 | 3,19 | 3,31 | 0,00% | 6.925.838,00 |
| 20.03.2025 | 3,38 | 3,53 | 3,30 | 3,31 | -3,22% | 5.089.233,00 |
| 19.03.2025 | 3,34 | 3,50 | 3,32 | 3,42 | 3,01% | 6.172.094,00 |
| 18.03.2025 | 3,21 | 3,35 | 3,16 | 3,32 | 2,15% | 5.556.572,00 |
| 17.03.2025 | 3,26 | 3,39 | 3,20 | 3,25 | -0,31% | 4.762.770,00 |
| 14.03.2025 | 3,31 | 3,36 | 3,20 | 3,26 | 0,00% | 5.595.239,00 |
| 13.03.2025 | 3,09 | 3,32 | 3,03 | 3,26 | 10,88% | 6.796.386,00 |
| 12.03.2025 | 2,77 | 2,98 | 2,73 | 2,94 | 4,44% | 7.770.014,00 |
| 11.03.2025 | 2,86 | 2,91 | 2,71 | 2,82 | -0,88% | 4.776.725,00 |
| 10.03.2025 | 2,84 | 2,97 | 2,79 | 2,84 | 0,71% | 6.215.603,00 |
| 07.03.2025 | 3,02 | 3,17 | 2,78 | 2,82 | -6,31% | 8.265.949,00 |
| 06.03.2025 | 3,02 | 3,12 | 2,97 | 3,01 | -3,53% | 5.183.068,00 |
| 05.03.2025 | 3,07 | 3,14 | 3,01 | 3,12 | 3,83% | 6.634.384,00 |
| 04.03.2025 | 2,83 | 3,03 | 2,77 | 3,01 | 3,98% | 9.109.929,00 |
| 03.03.2025 | 3,04 | 3,15 | 2,88 | 2,89 | -4,62% | 7.890.729,00 |
| 28.02.2025 | 3,49 | 3,50 | 2,91 | 3,03 | -13,06% | 14.195.766,00 |
| 27.02.2025 | 3,87 | 3,87 | 3,48 | 3,49 | -10,06% | 7.306.978,00 |
| 26.02.2025 | 4,25 | 4,31 | 3,87 | 3,88 | -9,14% | 6.232.129,00 |
| 25.02.2025 | 3,81 | 4,60 | 3,73 | 4,27 | -5,12% | 15.018.139,00 |
| 24.02.2025 | 4,55 | 4,63 | 4,44 | 4,50 | -0,55% | 6.641.661,00 |
| 21.02.2025 | 4,62 | 4,79 | 4,45 | 4,52 | -1,53% | 4.573.854,00 |
| 20.02.2025 | 4,38 | 4,69 | 4,35 | 4,59 | 6,00% | 6.856.456,00 |
| 19.02.2025 | 4,12 | 4,46 | 4,12 | 4,33 | 6,13% | 6.936.564,00 |
| 18.02.2025 | 3,90 | 4,17 | 3,89 | 4,08 | 3,03% | 7.694.627,00 |
| 14.02.2025 | 4,05 | 4,18 | 3,89 | 3,96 | -1,98% | 4.010.167,00 |
| 13.02.2025 | 4,03 | 4,09 | 3,87 | 4,04 | 1,25% | 5.325.043,00 |
| 12.02.2025 | 4,02 | 4,08 | 3,83 | 3,99 | -2,68% | 6.255.744,00 |
| 11.02.2025 | 4,35 | 4,35 | 4,08 | 4,10 | -6,39% | 4.578.704,00 |
| 10.02.2025 | 4,44 | 4,47 | 4,31 | 4,38 | -0,23% | 3.331.138,00 |
| 07.02.2025 | 4,56 | 4,59 | 4,33 | 4,39 | -4,57% | 5.594.267,00 |
| 06.02.2025 | 4,60 | 4,78 | 4,48 | 4,60 | 0,66% | 3.579.884,00 |
| 05.02.2025 | 4,70 | 4,79 | 4,54 | 4,57 | -1,51% | 4.376.004,00 |
| 04.02.2025 | 4,53 | 4,72 | 4,38 | 4,64 | 2,20% | 4.254.584,00 |
| 03.02.2025 | 4,63 | 4,82 | 4,53 | 4,54 | -5,02% | 6.706.430,00 |
| 31.01.2025 | 4,65 | 4,83 | 4,58 | 4,78 | 1,92% | 6.838.090,00 |
| 30.01.2025 | 4,63 | 4,78 | 4,60 | 4,69 | 1,96% | 6.057.305,00 |
| 29.01.2025 | 4,55 | 4,70 | 4,38 | 4,60 | 4,31% | 6.512.664,00 |
| 28.01.2025 | 4,56 | 4,59 | 4,40 | 4,41 | -3,29% | 5.663.785,00 |
| 27.01.2025 | 4,72 | 4,84 | 4,51 | 4,56 | -3,59% | 8.008.646,00 |
| 24.01.2025 | 4,66 | 4,88 | 4,61 | 4,73 | 1,28% | 5.725.268,00 |
| 23.01.2025 | 4,29 | 4,70 | 4,24 | 4,67 | 8,86% | 8.735.302,00 |
| 22.01.2025 | 4,58 | 4,63 | 4,26 | 4,29 | -7,14% | 5.871.739,00 |
| 21.01.2025 | 4,65 | 4,78 | 4,47 | 4,62 | -0,22% | 6.794.065,00 |
| 17.01.2025 | 4,70 | 4,78 | 4,48 | 4,63 | -0,86% | 8.314.560,00 |
| 16.01.2025 | 4,56 | 4,72 | 4,46 | 4,67 | 2,86% | 6.336.585,00 |
| 15.01.2025 | 5,01 | 5,13 | 4,37 | 4,54 | -20,07% | 17.623.712,00 |
| 14.01.2025 | 5,97 | 6,11 | 5,64 | 5,68 | -2,91% | 5.049.316,00 |
| 13.01.2025 | 5,85 | 5,89 | 5,50 | 5,85 | -0,68% | 7.870.590,00 |
| 10.01.2025 | 5,99 | 6,07 | 5,70 | 5,89 | -1,83% | 9.904.587,00 |
| 08.01.2025 | 6,01 | 6,16 | 5,96 | 6,00 | -3,85% | 3.841.029,00 |
| 07.01.2025 | 6,04 | 6,40 | 6,02 | 6,24 | 4,35% | 5.934.950,00 |