2,815$
-0,71%
Echtzeit-Aktienkurs Shoals Technologies Group
Bid:
Ask:
Aktienkurse zur Shoals Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 6,07 | 6,15 | 5,91 | 5,98 | 0,84% | 3.460.625,00 |
| 03.01.2025 | 6,17 | 6,17 | 5,72 | 5,93 | -1,98% | 6.400.102,00 |
| 02.01.2025 | 5,65 | 6,07 | 5,60 | 6,05 | 9,40% | 5.237.790,00 |
| 31.12.2024 | 5,66 | 5,76 | 5,51 | 5,53 | -1,95% | 6.102.516,00 |
| 30.12.2024 | 5,57 | 5,68 | 5,37 | 5,64 | 0,00% | 4.993.404,00 |
| 27.12.2024 | 5,41 | 5,65 | 5,36 | 5,64 | 3,68% | 4.522.600,00 |
| 26.12.2024 | 5,38 | 5,48 | 5,28 | 5,44 | 0,93% | 4.679.171,00 |
| 24.12.2024 | 5,44 | 5,45 | 5,22 | 5,39 | -1,46% | 2.140.688,00 |
| 23.12.2024 | 5,14 | 5,49 | 5,13 | 5,47 | 6,84% | 4.516.052,00 |
| 20.12.2024 | 4,49 | 5,19 | 4,45 | 5,12 | 12,78% | 10.961.693,00 |
| 19.12.2024 | 4,73 | 4,78 | 4,54 | 4,54 | -2,58% | 3.643.053,00 |
| 18.12.2024 | 4,90 | 5,07 | 4,58 | 4,66 | -5,28% | 4.151.873,00 |
| 17.12.2024 | 4,42 | 5,04 | 4,39 | 4,92 | 17,99% | 8.736.872,00 |
| 16.12.2024 | 4,38 | 4,39 | 4,14 | 4,17 | -5,44% | 4.750.523,00 |
| 13.12.2024 | 4,40 | 4,46 | 4,32 | 4,41 | 0,00% | 2.980.978,00 |
| 12.12.2024 | 4,54 | 4,58 | 4,39 | 4,41 | -3,50% | 2.998.864,00 |
| 11.12.2024 | 4,68 | 4,72 | 4,52 | 4,57 | -1,93% | 2.771.550,00 |
| 10.12.2024 | 4,63 | 4,71 | 4,46 | 4,66 | -0,43% | 5.266.434,00 |
| 09.12.2024 | 4,52 | 4,94 | 4,46 | 4,68 | 3,31% | 5.730.664,00 |
| 06.12.2024 | 4,75 | 4,76 | 4,52 | 4,53 | -2,37% | 3.392.094,00 |
| 05.12.2024 | 4,88 | 4,97 | 4,56 | 4,64 | -5,11% | 3.526.556,00 |
| 04.12.2024 | 4,90 | 4,96 | 4,75 | 4,89 | 0,00% | 3.878.161,00 |
| 03.12.2024 | 5,11 | 5,18 | 4,86 | 4,89 | -5,23% | 2.766.943,00 |
| 02.12.2024 | 5,16 | 5,40 | 5,11 | 5,16 | -1,15% | 3.872.360,00 |
| 29.11.2024 | 5,21 | 5,35 | 5,00 | 5,22 | -0,76% | 3.654.618,00 |
| 27.11.2024 | 5,06 | 5,29 | 5,06 | 5,26 | 4,99% | 3.813.759,00 |
| 26.11.2024 | 5,01 | 5,16 | 4,91 | 5,01 | -1,18% | 5.854.063,00 |
| 25.11.2024 | 5,06 | 5,30 | 4,87 | 5,07 | 4,97% | 6.554.783,00 |
| 22.11.2024 | 4,66 | 4,89 | 4,65 | 4,83 | 10,02% | 7.692.434,00 |
| 21.11.2024 | 4,42 | 4,59 | 4,37 | 4,39 | -0,45% | 585.092,00 |
| 20.11.2024 | 4,08 | 4,53 | 4,07 | 4,41 | 6,27% | 5.245.053,00 |
| 19.11.2024 | 4,20 | 4,36 | 4,14 | 4,15 | -2,58% | 5.521.354,00 |
| 18.11.2024 | 4,56 | 4,58 | 4,22 | 4,26 | -6,58% | 6.380.766,00 |
| 15.11.2024 | 5,23 | 5,31 | 4,53 | 4,56 | -12,64% | 6.640.935,00 |
| 14.11.2024 | 5,04 | 5,36 | 4,86 | 5,22 | 5,67% | 7.615.511,00 |
| 13.11.2024 | 4,91 | 5,27 | 4,87 | 4,94 | 2,07% | 5.407.808,00 |
| 12.11.2024 | 5,59 | 5,64 | 4,64 | 4,84 | -16,05% | 11.971.586,00 |
| 11.11.2024 | 5,80 | 5,85 | 5,56 | 5,77 | 0,96% | 5.956.816,00 |
| 08.11.2024 | 5,71 | 5,81 | 5,56 | 5,71 | -1,89% | 4.978.491,00 |
| 07.11.2024 | 5,81 | 5,88 | 5,64 | 5,82 | 0,87% | 3.904.257,00 |
| 06.11.2024 | 5,53 | 5,87 | 5,06 | 5,77 | -6,03% | 9.446.934,00 |
| 05.11.2024 | 5,85 | 6,18 | 5,76 | 6,14 | 3,02% | 5.142.328,00 |
| 04.11.2024 | 5,61 | 6,07 | 5,61 | 5,96 | 7,39% | 5.136.398,00 |
| 01.11.2024 | 5,49 | 5,56 | 5,35 | 5,55 | 2,59% | 3.567.642,00 |
| 31.10.2024 | 5,27 | 5,66 | 5,27 | 5,41 | 2,66% | 5.137.583,00 |
| 30.10.2024 | 5,20 | 5,35 | 5,11 | 5,27 | 0,57% | 2.944.928,00 |
| 29.10.2024 | 5,28 | 5,34 | 5,14 | 5,24 | -2,24% | 1.952.331,00 |
| 28.10.2024 | 5,32 | 5,50 | 5,27 | 5,36 | 3,28% | 2.621.792,00 |
| 25.10.2024 | 5,15 | 5,37 | 5,11 | 5,19 | 1,37% | 2.900.163,00 |
| 24.10.2024 | 4,92 | 5,16 | 4,92 | 5,12 | 4,70% | 3.196.422,00 |
| 23.10.2024 | 5,06 | 5,15 | 4,86 | 4,89 | -3,36% | 3.699.581,00 |
| 22.10.2024 | 5,21 | 5,21 | 5,01 | 5,06 | 0,20% | 3.185.228,00 |
| 21.10.2024 | 5,33 | 5,43 | 4,96 | 5,05 | 0,00% | 7.616.455,00 |
| 18.10.2024 | 4,97 | 5,10 | 4,94 | 5,05 | 2,23% | 3.506.704,00 |
| 17.10.2024 | 5,12 | 5,14 | 4,92 | 4,94 | -3,70% | 3.233.323,00 |
| 16.10.2024 | 5,16 | 5,23 | 5,05 | 5,13 | 0,20% | 4.413.506,00 |
| 15.10.2024 | 5,10 | 5,27 | 5,08 | 5,12 | -2,10% | 4.445.889,00 |