202,280$
5,35%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 194,15 | 203,16 | 191,10 | 202,28 | 5,35% | 4.371.349,00 |
| 21.08.2025 | 204,60 | 204,60 | 191,40 | 192,00 | -6,99% | 5.205.588,00 |
| 20.08.2025 | 208,67 | 212,99 | 205,26 | 206,44 | -2,14% | 3.034.122,00 |
| 19.08.2025 | 215,33 | 219,65 | 208,51 | 210,96 | -3,82% | 4.559.696,00 |
| 18.08.2025 | 209,68 | 221,50 | 209,50 | 219,33 | 9,69% | 9.486.745,00 |
| 15.08.2025 | 182,12 | 206,60 | 179,06 | 199,95 | 11,05% | 10.846.305,00 |
| 14.08.2025 | 182,19 | 183,04 | 176,47 | 180,05 | -2,59% | 2.501.034,00 |
| 13.08.2025 | 185,36 | 192,54 | 183,20 | 184,84 | 0,06% | 2.654.017,00 |
| 12.08.2025 | 184,29 | 187,77 | 181,52 | 184,73 | 1,45% | 1.967.195,00 |
| 11.08.2025 | 184,28 | 187,52 | 181,52 | 182,09 | -1,39% | 1.505.207,00 |
| 08.08.2025 | 187,39 | 188,50 | 183,78 | 184,65 | -0,51% | 1.619.185,00 |
| 07.08.2025 | 187,57 | 190,66 | 185,22 | 185,60 | 0,32% | 2.213.093,00 |
| 06.08.2025 | 186,72 | 190,00 | 183,50 | 185,01 | -0,98% | 1.755.783,00 |
| 05.08.2025 | 183,06 | 188,83 | 181,30 | 186,84 | 1,86% | 2.502.402,00 |
| 04.08.2025 | 184,30 | 186,25 | 181,47 | 183,42 | -0,32% | 2.132.526,00 |
| 01.08.2025 | 186,34 | 189,63 | 179,00 | 184,00 | 5,22% | 5.720.537,00 |
| 31.07.2025 | 179,89 | 179,89 | 171,99 | 174,88 | -2,37% | 3.508.292,00 |
| 30.07.2025 | 181,99 | 183,00 | 176,62 | 179,13 | -1,48% | 2.273.613,00 |
| 29.07.2025 | 183,58 | 184,51 | 180,93 | 181,82 | -0,96% | 1.581.049,00 |
| 28.07.2025 | 183,75 | 184,89 | 180,32 | 183,58 | -0,94% | 2.618.713,00 |
| 25.07.2025 | 180,05 | 186,81 | 179,32 | 185,32 | 2,55% | 2.044.966,00 |
| 24.07.2025 | 180,29 | 181,99 | 177,06 | 180,72 | 0,53% | 1.994.529,00 |
| 23.07.2025 | 180,68 | 181,88 | 176,88 | 179,77 | -0,12% | 1.884.370,00 |
| 22.07.2025 | 178,34 | 181,06 | 175,53 | 179,99 | 0,93% | 1.936.679,00 |
| 21.07.2025 | 176,93 | 181,25 | 175,20 | 178,33 | 1,41% | 2.272.636,00 |
| 18.07.2025 | 173,40 | 177,23 | 171,86 | 175,85 | 1,33% | 2.586.387,00 |
| 17.07.2025 | 167,74 | 175,85 | 167,60 | 173,54 | 4,03% | 3.642.115,00 |
| 16.07.2025 | 172,10 | 173,37 | 165,57 | 166,82 | -2,97% | 3.181.349,00 |
| 15.07.2025 | 167,34 | 172,80 | 165,89 | 171,93 | 6,90% | 4.165.831,00 |
| 14.07.2025 | 162,50 | 165,15 | 159,85 | 160,84 | -0,98% | 1.869.883,00 |
| 11.07.2025 | 163,60 | 165,64 | 161,76 | 162,44 | -1,61% | 2.089.863,00 |
| 10.07.2025 | 166,59 | 168,48 | 164,60 | 165,09 | -0,54% | 3.013.789,00 |
| 09.07.2025 | 165,30 | 167,24 | 163,19 | 165,99 | 0,31% | 2.945.887,00 |
| 08.07.2025 | 168,32 | 172,62 | 165,15 | 165,48 | -6,54% | 4.868.268,00 |
| 07.07.2025 | 183,00 | 183,88 | 175,35 | 177,06 | -4,31% | 3.678.385,00 |
| 03.07.2025 | 178,00 | 189,50 | 177,85 | 185,03 | 8,41% | 6.399.688,00 |
| 02.07.2025 | 165,00 | 178,31 | 164,71 | 170,67 | 4,73% | 6.311.865,00 |
| 01.07.2025 | 165,02 | 169,63 | 158,81 | 162,96 | -1,56% | 6.566.667,00 |
| 30.06.2025 | 161,63 | 167,79 | 159,52 | 165,54 | 8,81% | 7.907.489,00 |
| 27.06.2025 | 156,37 | 158,19 | 149,54 | 152,14 | -2,24% | 4.170.232,00 |
| 26.06.2025 | 156,81 | 158,99 | 154,00 | 155,63 | 1,92% | 4.119.166,00 |
| 25.06.2025 | 152,00 | 152,97 | 147,30 | 152,70 | 1,01% | 3.369.037,00 |
| 24.06.2025 | 145,94 | 153,49 | 142,84 | 151,18 | 4,50% | 5.105.500,00 |
| 23.06.2025 | 144,30 | 147,00 | 139,26 | 144,67 | -0,23% | 3.679.730,00 |
| 20.06.2025 | 144,00 | 147,73 | 143,80 | 145,00 | 0,93% | 4.852.511,00 |
| 18.06.2025 | 143,71 | 150,75 | 141,50 | 143,67 | -0,16% | 7.610.683,00 |
| 17.06.2025 | 137,95 | 146,93 | 135,50 | 143,90 | -17,89% | 20.577.444,00 |
| 16.06.2025 | 176,32 | 177,63 | 169,63 | 175,25 | 0,03% | 4.090.268,00 |
| 13.06.2025 | 164,63 | 179,50 | 164,10 | 175,20 | 4,39% | 4.448.947,00 |
| 12.06.2025 | 167,52 | 168,94 | 163,76 | 167,83 | -0,02% | 2.111.400,00 |
| 11.06.2025 | 170,00 | 174,43 | 166,72 | 167,86 | 1,97% | 3.570.225,00 |
| 10.06.2025 | 162,47 | 164,94 | 159,85 | 164,62 | 2,78% | 2.657.656,00 |
| 09.06.2025 | 167,85 | 168,63 | 160,09 | 160,16 | -3,72% | 2.591.134,00 |
| 06.06.2025 | 165,14 | 166,92 | 162,50 | 166,35 | 1,47% | 2.116.227,00 |
| 05.06.2025 | 160,65 | 167,20 | 157,76 | 163,94 | 2,58% | 3.589.045,00 |
| 04.06.2025 | 159,90 | 163,16 | 156,25 | 159,81 | 0,28% | 2.817.392,00 |
| 03.06.2025 | 149,08 | 159,65 | 145,89 | 159,37 | 6,50% | 4.266.674,00 |
| 02.06.2025 | 158,21 | 158,82 | 148,80 | 149,65 | -5,33% | 4.151.811,00 |
| 30.05.2025 | 155,75 | 160,64 | 154,20 | 158,08 | 1,37% | 5.219.590,00 |
| 29.05.2025 | 158,00 | 159,38 | 153,77 | 155,95 | -0,32% | 2.512.275,00 |
| 28.05.2025 | 155,51 | 157,33 | 153,87 | 156,45 | 0,46% | 2.205.140,00 |
| 27.05.2025 | 158,55 | 158,69 | 153,78 | 155,73 | -1,67% | 3.652.616,00 |
| 23.05.2025 | 154,01 | 161,62 | 152,59 | 158,38 | 1,30% | 3.562.490,00 |
| 22.05.2025 | 159,95 | 161,00 | 152,72 | 156,35 | -4,30% | 7.895.921,00 |
| 21.05.2025 | 161,65 | 164,82 | 159,61 | 163,37 | -2,30% | 4.880.885,00 |
| 20.05.2025 | 165,37 | 172,89 | 164,70 | 167,22 | 1,39% | 6.076.313,00 |
| 19.05.2025 | 171,40 | 174,08 | 160,77 | 164,92 | -7,59% | 10.843.986,00 |
| 16.05.2025 | 187,30 | 188,00 | 175,57 | 178,46 | -4,15% | 5.245.557,00 |
| 15.05.2025 | 190,50 | 190,83 | 180,92 | 186,18 | -3,52% | 5.970.172,00 |
| 14.05.2025 | 190,48 | 198,87 | 186,85 | 192,98 | 0,72% | 8.507.344,00 |
| 13.05.2025 | 176,12 | 195,44 | 175,24 | 191,60 | 22,66% | 20.160.078,00 |
| 12.05.2025 | 148,94 | 156,89 | 142,57 | 156,21 | 11,04% | 11.973.089,00 |
| 09.05.2025 | 134,12 | 143,61 | 133,75 | 140,68 | 5,17% | 5.416.269,00 |
| 08.05.2025 | 130,34 | 135,30 | 127,33 | 133,76 | 3,07% | 4.255.385,00 |
| 07.05.2025 | 125,98 | 130,00 | 125,80 | 129,78 | 2,38% | 2.061.153,00 |
| 06.05.2025 | 127,00 | 130,79 | 126,23 | 126,76 | -0,31% | 2.518.240,00 |
| 05.05.2025 | 128,65 | 129,23 | 122,48 | 127,16 | -2,59% | 3.693.730,00 |
| 02.05.2025 | 127,68 | 132,27 | 125,55 | 130,54 | 3,14% | 3.392.059,00 |
| 01.05.2025 | 127,94 | 130,07 | 126,32 | 126,57 | 0,60% | 4.489.140,00 |
| 30.04.2025 | 120,76 | 127,60 | 119,09 | 125,82 | -8,32% | 13.707.606,00 |
| 29.04.2025 | 140,72 | 144,00 | 136,82 | 137,24 | -2,48% | 4.919.985,00 |
| 28.04.2025 | 143,65 | 144,63 | 138,57 | 140,73 | -0,80% | 2.629.390,00 |
| 25.04.2025 | 135,01 | 142,20 | 134,92 | 141,86 | 3,97% | 2.684.557,00 |
| 24.04.2025 | 133,00 | 137,70 | 131,84 | 136,44 | 4,07% | 3.221.245,00 |
| 23.04.2025 | 138,07 | 138,11 | 129,94 | 131,10 | -3,14% | 3.702.956,00 |
| 22.04.2025 | 131,50 | 141,46 | 129,33 | 135,35 | 10,53% | 8.077.916,00 |
| 21.04.2025 | 126,46 | 126,51 | 120,43 | 122,45 | -4,32% | 1.930.927,00 |
| 17.04.2025 | 124,59 | 128,38 | 123,20 | 127,98 | 2,89% | 2.279.782,00 |
| 16.04.2025 | 126,06 | 128,70 | 121,83 | 124,38 | -1,92% | 2.417.159,00 |
| 15.04.2025 | 131,21 | 134,03 | 126,00 | 126,82 | -3,38% | 2.570.795,00 |
| 14.04.2025 | 129,11 | 133,14 | 126,45 | 131,26 | 4,23% | 2.705.648,00 |
| 11.04.2025 | 122,97 | 126,33 | 120,15 | 125,93 | 3,06% | 2.690.306,00 |
| 10.04.2025 | 125,00 | 125,70 | 117,65 | 122,19 | -5,74% | 3.736.936,00 |
| 09.04.2025 | 120,82 | 130,31 | 116,56 | 129,63 | 7,68% | 6.027.320,00 |
| 08.04.2025 | 135,47 | 137,23 | 118,57 | 120,38 | -7,44% | 4.371.337,00 |
| 07.04.2025 | 126,16 | 140,13 | 126,00 | 130,05 | 1,06% | 5.115.690,00 |
| 04.04.2025 | 134,48 | 134,87 | 125,36 | 128,69 | -5,53% | 4.689.322,00 |
| 03.04.2025 | 128,85 | 140,52 | 128,58 | 136,23 | 4,94% | 8.819.801,00 |
| 02.04.2025 | 127,09 | 129,97 | 125,55 | 129,82 | 1,76% | 1.950.684,00 |
| 01.04.2025 | 126,11 | 127,77 | 122,36 | 127,57 | 0,90% | 3.082.393,00 |