165,590€
-0,49%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 169,07 | 169,07 | 164,81 | 165,67 | -0,44% | 76,00 |
| 15.05.2025 | 173,42 | 173,42 | 162,00 | 166,40 | -3,76% | 1.189,00 |
| 14.05.2025 | 171,49 | 176,95 | 166,05 | 172,90 | 0,95% | 1.021,00 |
| 13.05.2025 | 142,06 | 174,52 | 140,47 | 171,27 | 21,54% | 1.878,00 |
| 12.05.2025 | 125,87 | 141,41 | 125,69 | 140,92 | 12,71% | 372,00 |
| 09.05.2025 | 119,22 | 127,50 | 117,99 | 125,03 | 4,96% | 521,00 |
| 08.05.2025 | 116,04 | 120,57 | 112,64 | 119,12 | 3,74% | 118,00 |
| 07.05.2025 | 112,16 | 114,92 | 110,84 | 114,83 | 2,98% | 97,00 |
| 06.05.2025 | 111,37 | 115,37 | 110,73 | 111,51 | -0,76% | 437,00 |
| 05.05.2025 | 114,24 | 114,91 | 107,82 | 112,36 | -2,58% | 675,00 |
| 02.05.2025 | 111,80 | 117,00 | 110,69 | 115,34 | 3,90% | 231,00 |
| 30.04.2025 | 108,39 | 112,48 | 104,29 | 111,01 | -8,02% | 1.111,00 |
| 29.04.2025 | 124,80 | 126,14 | 120,46 | 120,69 | -2,05% | 258,00 |
| 28.04.2025 | 124,95 | 127,56 | 121,35 | 123,22 | -1,44% | 51,00 |
| 25.04.2025 | 120,02 | 125,16 | 118,61 | 125,02 | 4,29% | 116,00 |
| 24.04.2025 | 115,58 | 121,14 | 114,39 | 119,88 | 3,63% | 2,00 |
| 23.04.2025 | 117,04 | 122,64 | 114,42 | 115,68 | -2,35% | 150,00 |
| 22.04.2025 | 107,36 | 123,36 | 106,23 | 118,46 | 5,21% | 1.468,00 |
| 17.04.2025 | 110,55 | 112,88 | 108,68 | 112,59 | 3,13% | 50,00 |
| 16.04.2025 | 111,42 | 113,18 | 106,94 | 109,17 | -2,85% | 221,00 |
| 15.04.2025 | 115,34 | 118,43 | 111,82 | 112,37 | -2,82% | 1.225,00 |
| 14.04.2025 | 112,03 | 117,29 | 110,99 | 115,63 | 4,13% | 1.227,00 |
| 11.04.2025 | 107,81 | 111,37 | 105,73 | 111,04 | 1,68% | 4,00 |
| 10.04.2025 | 117,35 | 118,24 | 105,01 | 109,20 | -7,96% | 414,00 |
| 09.04.2025 | 111,21 | 119,09 | 105,61 | 118,64 | 8,04% | 504,00 |
| 08.04.2025 | 119,97 | 125,07 | 108,22 | 109,81 | -7,82% | 204,00 |
| 07.04.2025 | 117,44 | 127,52 | 109,15 | 119,13 | 1,26% | 561,00 |
| 04.04.2025 | 122,64 | 123,87 | 114,15 | 117,65 | -4,81% | 511,00 |
| 03.04.2025 | 117,29 | 126,66 | 112,42 | 123,60 | 3,39% | 229,00 |
| 02.04.2025 | 118,05 | 119,70 | 116,40 | 119,55 | 1,10% | 69,00 |
| 01.04.2025 | 116,58 | 118,40 | 113,23 | 118,25 | 1,03% | 51,00 |
| 31.03.2025 | 116,79 | 117,44 | 111,55 | 117,05 | -0,01% | 1.129,00 |
| 28.03.2025 | 117,29 | 119,34 | 115,24 | 117,06 | -0,20% | 7,00 |
| 27.03.2025 | 117,49 | 121,29 | 115,49 | 117,29 | -0,24% | 32,00 |
| 26.03.2025 | 122,54 | 123,12 | 115,85 | 117,57 | -3,35% | 142,00 |
| 25.03.2025 | 119,60 | 122,97 | 118,82 | 121,65 | 1,85% | 89,00 |
| 24.03.2025 | 120,54 | 125,03 | 119,11 | 119,44 | -1,76% | - |
| 21.03.2025 | 118,60 | 121,63 | 116,74 | 121,58 | 2,89% | 180,00 |
| 20.03.2025 | 118,51 | 120,89 | 116,88 | 118,17 | -0,69% | 20,00 |
| 19.03.2025 | 116,64 | 120,40 | 116,61 | 118,99 | 2,45% | 993,00 |
| 18.03.2025 | 122,23 | 122,58 | 115,24 | 116,14 | -4,98% | 182,00 |
| 17.03.2025 | 121,29 | 124,38 | 121,06 | 122,23 | 0,56% | 306,00 |
| 14.03.2025 | 122,90 | 124,67 | 120,92 | 121,55 | -1,27% | 502,00 |
| 13.03.2025 | 124,28 | 127,74 | 121,45 | 123,11 | -1,84% | 12,00 |
| 12.03.2025 | 128,35 | 130,45 | 123,32 | 125,42 | -1,80% | 235,00 |
| 11.03.2025 | 122,82 | 129,11 | 121,76 | 127,72 | 3,89% | 240,00 |
| 10.03.2025 | 128,19 | 128,46 | 122,15 | 122,94 | -4,10% | 54,00 |
| 07.03.2025 | 121,59 | 128,79 | 120,43 | 128,20 | 5,55% | 263,00 |
| 06.03.2025 | 121,06 | 123,73 | 117,84 | 121,46 | 0,01% | 126,00 |
| 05.03.2025 | 124,61 | 126,22 | 120,25 | 121,45 | -1,77% | 593,00 |
| 04.03.2025 | 120,85 | 128,23 | 118,20 | 123,64 | 1,57% | 1.137,00 |
| 03.03.2025 | 131,14 | 134,20 | 120,95 | 121,73 | -7,26% | 2.488,00 |
| 28.02.2025 | 137,05 | 139,87 | 129,15 | 131,26 | -3,26% | 739,00 |
| 27.02.2025 | 149,48 | 154,27 | 135,67 | 135,68 | -9,16% | 634,00 |
| 26.02.2025 | 144,09 | 159,90 | 142,92 | 149,36 | 6,53% | 410,00 |
| 25.02.2025 | 146,22 | 146,98 | 139,19 | 140,21 | -3,99% | 40,00 |
| 24.02.2025 | 148,33 | 150,32 | 144,31 | 146,03 | -1,71% | 574,00 |
| 21.02.2025 | 155,97 | 157,86 | 146,81 | 148,57 | -4,88% | 640,00 |
| 20.02.2025 | 156,42 | 157,76 | 152,27 | 156,20 | 0,22% | 189,00 |
| 19.02.2025 | 155,73 | 163,48 | 155,42 | 155,86 | 0,05% | 556,00 |
| 18.02.2025 | 154,17 | 156,25 | 151,76 | 155,78 | 1,04% | 190,00 |
| 17.02.2025 | 152,96 | 154,24 | 152,50 | 154,17 | 1,11% | 1.372,00 |
| 14.02.2025 | 153,43 | 155,65 | 151,81 | 152,47 | -0,38% | 25,00 |
| 13.02.2025 | 153,32 | 154,73 | 151,47 | 153,05 | 0,39% | 94,00 |
| 12.02.2025 | 155,73 | 156,96 | 152,36 | 152,46 | -2,26% | 66,00 |
| 11.02.2025 | 158,25 | 163,25 | 154,89 | 155,99 | -1,26% | 651,00 |
| 10.02.2025 | 162,63 | 165,05 | 157,82 | 157,98 | -3,12% | 191,00 |
| 07.02.2025 | 160,52 | 164,33 | 160,15 | 163,07 | 1,08% | 213,00 |
| 06.02.2025 | 156,40 | 161,53 | 156,40 | 161,33 | 3,27% | 1.321,00 |
| 05.02.2025 | 161,98 | 164,48 | 155,93 | 156,22 | -2,39% | 432,00 |
| 04.02.2025 | 163,15 | 163,56 | 157,35 | 160,04 | -1,46% | 102,00 |
| 03.02.2025 | 160,06 | 164,75 | 158,32 | 162,41 | 0,63% | 386,00 |
| 31.01.2025 | 161,43 | 163,51 | 160,30 | 161,40 | 0,50% | - |
| 30.01.2025 | 159,42 | 164,37 | 158,91 | 160,59 | 0,70% | 20,00 |
| 29.01.2025 | 155,49 | 164,74 | 154,75 | 159,48 | 3,94% | 362,00 |
| 28.01.2025 | 157,17 | 158,84 | 151,70 | 153,44 | -2,07% | 75,00 |
| 27.01.2025 | 160,16 | 160,81 | 153,20 | 156,68 | -2,17% | 744,00 |
| 24.01.2025 | 167,15 | 167,15 | 159,85 | 160,16 | -4,38% | 170,00 |
| 23.01.2025 | 165,71 | 168,62 | 159,53 | 167,50 | 1,43% | 680,00 |
| 22.01.2025 | 176,33 | 177,73 | 165,12 | 165,14 | -6,36% | 335,00 |
| 21.01.2025 | 187,34 | 190,49 | 172,36 | 176,36 | -5,86% | 909,00 |
| 20.01.2025 | 187,10 | 189,56 | 186,30 | 187,34 | -0,07% | 8,00 |
| 17.01.2025 | 184,57 | 188,80 | 184,57 | 187,47 | 1,13% | 316,00 |
| 16.01.2025 | 181,08 | 188,79 | 181,08 | 185,37 | 2,14% | 375,00 |
| 15.01.2025 | 180,26 | 186,82 | 179,69 | 181,48 | 0,91% | 5,00 |
| 14.01.2025 | 179,58 | 184,05 | 177,71 | 179,85 | 0,02% | 82,00 |
| 13.01.2025 | 184,29 | 184,89 | 176,90 | 179,82 | -2,67% | 6,00 |
| 10.01.2025 | 184,95 | 187,58 | 182,64 | 184,75 | -0,11% | 50,00 |
| 09.01.2025 | 184,26 | 186,31 | 184,26 | 184,95 | -0,14% | - |
| 08.01.2025 | 192,67 | 193,28 | 182,59 | 185,21 | -3,21% | 106,00 |
| 07.01.2025 | 183,41 | 194,12 | 182,40 | 191,36 | 4,10% | 47,00 |
| 06.01.2025 | 180,44 | 190,06 | 180,03 | 183,82 | 1,60% | 96,00 |
| 03.01.2025 | 181,38 | 182,80 | 178,87 | 180,93 | -0,34% | 57,00 |
| 02.01.2025 | 174,15 | 182,61 | 170,17 | 181,55 | 4,74% | 6,00 |
| 30.12.2024 | 174,87 | 175,03 | 173,21 | 173,33 | -0,07% | - |
| 27.12.2024 | 176,48 | 177,01 | 173,35 | 173,46 | -3,12% | 483,00 |
| 23.12.2024 | 173,29 | 179,65 | 173,29 | 179,05 | 3,34% | 161,00 |
| 20.12.2024 | 171,16 | 175,44 | 166,43 | 173,27 | 1,24% | 139,00 |
| 19.12.2024 | 179,12 | 180,81 | 169,21 | 171,15 | -4,32% | 137,00 |
| 18.12.2024 | 179,64 | 185,34 | 177,55 | 178,87 | -0,43% | 211,00 |