186,470$
5,80%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 177,91 | 187,42 | 177,50 | 186,47 | 5,80% | 1.744.738,00 |
| 31.12.2024 | 179,26 | 180,80 | 176,01 | 176,24 | -1,03% | 1.383.778,00 |
| 30.12.2024 | 181,85 | 181,91 | 175,65 | 178,07 | -2,50% | 1.343.384,00 |
| 27.12.2024 | 184,04 | 184,74 | 180,52 | 182,63 | -0,59% | 1.030.474,00 |
| 26.12.2024 | 184,51 | 186,50 | 183,24 | 183,71 | -1,34% | 711.022,00 |
| 24.12.2024 | 186,84 | 189,14 | 184,50 | 186,21 | -0,08% | 671.902,00 |
| 23.12.2024 | 183,40 | 186,83 | 180,52 | 186,36 | 2,15% | 1.691.075,00 |
| 20.12.2024 | 174,46 | 183,01 | 173,36 | 182,44 | 3,73% | 3.383.337,00 |
| 19.12.2024 | 183,59 | 185,17 | 175,38 | 175,88 | -4,55% | 2.516.749,00 |
| 18.12.2024 | 189,05 | 194,09 | 184,15 | 184,27 | -2,12% | 2.139.057,00 |
| 17.12.2024 | 190,30 | 195,82 | 187,75 | 188,27 | -1,19% | 2.257.192,00 |
| 16.12.2024 | 197,64 | 198,93 | 190,21 | 190,53 | -4,58% | 1.796.253,00 |
| 13.12.2024 | 196,89 | 201,72 | 195,48 | 199,67 | 1,71% | 1.395.475,00 |
| 12.12.2024 | 201,68 | 201,68 | 195,98 | 196,32 | -2,33% | 1.428.031,00 |
| 11.12.2024 | 205,68 | 206,25 | 197,31 | 201,00 | -0,95% | 2.305.073,00 |
| 10.12.2024 | 200,46 | 204,98 | 194,63 | 202,92 | 1,46% | 2.421.360,00 |
| 09.12.2024 | 196,02 | 205,10 | 194,30 | 200,00 | 2,99% | 1.963.276,00 |
| 06.12.2024 | 200,72 | 201,80 | 192,91 | 194,19 | -1,89% | 2.019.049,00 |
| 05.12.2024 | 202,00 | 203,35 | 196,00 | 197,93 | -1,81% | 1.674.325,00 |
| 04.12.2024 | 207,69 | 207,80 | 199,37 | 201,57 | -2,86% | 2.248.287,00 |
| 03.12.2024 | 205,49 | 208,22 | 201,67 | 207,51 | -0,20% | 1.902.243,00 |
| 02.12.2024 | 204,35 | 212,15 | 202,01 | 207,92 | 4,34% | 3.820.971,00 |
| 29.11.2024 | 194,50 | 199,83 | 191,53 | 199,27 | 3,48% | 2.142.886,00 |
| 27.11.2024 | 194,00 | 195,80 | 189,60 | 192,57 | 0,13% | 1.714.785,00 |
| 26.11.2024 | 192,36 | 193,00 | 187,15 | 192,32 | -0,26% | 1.750.808,00 |
| 25.11.2024 | 189,89 | 193,92 | 184,26 | 192,82 | 3,64% | 3.786.717,00 |
| 22.11.2024 | 182,00 | 188,72 | 181,76 | 186,05 | 0,65% | 1.721.904,00 |
| 20.11.2024 | 187,16 | 190,80 | 182,53 | 184,84 | -1,35% | 2.498.434,00 |
| 19.11.2024 | 194,48 | 195,93 | 187,15 | 187,36 | -4,19% | 2.202.656,00 |
| 18.11.2024 | 188,11 | 195,75 | 186,23 | 195,56 | 2,68% | 1.721.064,00 |
| 15.11.2024 | 194,59 | 203,99 | 190,13 | 190,45 | -2,40% | 4.081.312,00 |
| 14.11.2024 | 182,26 | 197,47 | 179,68 | 195,14 | 7,13% | 5.498.682,00 |
| 13.11.2024 | 183,72 | 185,35 | 178,87 | 182,15 | -0,06% | 2.650.699,00 |
| 12.11.2024 | 190,55 | 192,00 | 181,16 | 182,26 | -5,97% | 2.979.713,00 |
| 11.11.2024 | 193,00 | 197,55 | 190,84 | 193,83 | -0,05% | 2.325.696,00 |
| 08.11.2024 | 194,50 | 194,93 | 187,30 | 193,93 | -1,41% | 3.550.203,00 |
| 07.11.2024 | 194,75 | 199,42 | 188,19 | 196,70 | 1,42% | 4.562.504,00 |
| 06.11.2024 | 188,54 | 198,00 | 173,37 | 193,94 | -10,17% | 12.635.923,00 |
| 05.11.2024 | 208,70 | 216,00 | 205,63 | 215,89 | 1,70% | 2.783.872,00 |
| 04.11.2024 | 209,68 | 221,20 | 209,40 | 212,28 | 3,58% | 5.894.179,00 |
| 01.11.2024 | 195,85 | 206,02 | 195,69 | 204,94 | 5,32% | 2.823.855,00 |
| 31.10.2024 | 198,52 | 202,34 | 194,17 | 194,58 | -1,47% | 2.424.766,00 |
| 30.10.2024 | 187,63 | 201,31 | 183,68 | 197,49 | -1,09% | 6.823.373,00 |
| 29.10.2024 | 206,42 | 206,80 | 198,69 | 199,67 | -2,60% | 4.534.651,00 |
| 28.10.2024 | 203,58 | 205,92 | 199,75 | 205,01 | 3,30% | 2.365.352,00 |
| 25.10.2024 | 197,00 | 200,95 | 194,01 | 198,47 | 1,24% | 1.886.540,00 |
| 24.10.2024 | 194,31 | 196,24 | 193,33 | 196,04 | 1,89% | 1.848.301,00 |
| 23.10.2024 | 198,68 | 200,20 | 190,81 | 192,41 | -4,46% | 3.658.161,00 |
| 22.10.2024 | 201,49 | 204,61 | 199,62 | 201,40 | 2,62% | 3.789.548,00 |
| 21.10.2024 | 199,38 | 200,03 | 194,60 | 196,25 | -2,14% | 2.508.028,00 |
| 18.10.2024 | 204,84 | 204,84 | 200,07 | 200,55 | -1,39% | 2.100.703,00 |
| 17.10.2024 | 206,39 | 207,53 | 201,24 | 203,37 | -1,09% | 2.055.637,00 |
| 16.10.2024 | 202,95 | 207,56 | 199,89 | 205,62 | 1,80% | 2.392.268,00 |
| 15.10.2024 | 206,00 | 208,12 | 201,86 | 201,98 | -3,75% | 2.777.686,00 |
| 14.10.2024 | 211,00 | 213,69 | 208,25 | 209,86 | -0,77% | 1.386.806,00 |
| 11.10.2024 | 207,21 | 214,50 | 205,39 | 211,49 | 3,18% | 2.989.936,00 |
| 10.10.2024 | 220,00 | 221,00 | 203,18 | 204,97 | -9,33% | 6.502.768,00 |
| 09.10.2024 | 226,62 | 228,99 | 224,15 | 226,05 | 0,18% | 1.509.205,00 |
| 08.10.2024 | 228,09 | 231,60 | 223,17 | 225,64 | -1,73% | 1.488.028,00 |
| 07.10.2024 | 230,17 | 231,15 | 226,30 | 229,61 | -0,62% | 1.158.519,00 |
| 04.10.2024 | 239,56 | 240,60 | 226,02 | 231,05 | -1,79% | 1.589.496,00 |
| 03.10.2024 | 234,08 | 237,72 | 232,32 | 235,26 | 0,35% | 900.709,00 |
| 02.10.2024 | 238,71 | 238,99 | 228,10 | 234,44 | -2,64% | 2.481.476,00 |
| 01.10.2024 | 249,44 | 252,90 | 233,00 | 240,80 | -3,41% | 2.900.377,00 |
| 30.09.2024 | 251,72 | 255,63 | 247,29 | 249,30 | -2,52% | 1.653.419,00 |
| 27.09.2024 | 258,33 | 262,72 | 254,40 | 255,75 | 0,05% | 2.003.519,00 |
| 26.09.2024 | 249,36 | 257,87 | 248,11 | 255,61 | 5,75% | 2.509.331,00 |
| 25.09.2024 | 244,73 | 245,53 | 239,32 | 241,72 | -1,23% | 1.361.333,00 |
| 24.09.2024 | 250,27 | 250,47 | 242,57 | 244,73 | -1,83% | 1.788.406,00 |
| 23.09.2024 | 241,16 | 249,77 | 236,00 | 249,28 | 3,78% | 1.745.026,00 |
| 20.09.2024 | 236,15 | 241,63 | 234,79 | 240,20 | -0,03% | 1.871.821,00 |
| 19.09.2024 | 251,38 | 251,49 | 239,71 | 240,28 | -0,63% | 1.950.966,00 |
| 18.09.2024 | 240,00 | 251,67 | 237,40 | 241,81 | 0,76% | 2.470.919,00 |
| 17.09.2024 | 233,36 | 241,50 | 232,00 | 239,98 | 2,86% | 1.625.206,00 |
| 16.09.2024 | 228,79 | 235,32 | 225,75 | 233,31 | 1,98% | 1.599.812,00 |
| 13.09.2024 | 242,68 | 243,81 | 227,43 | 228,79 | -3,10% | 2.164.717,00 |
| 12.09.2024 | 236,75 | 239,99 | 228,55 | 236,11 | -1,56% | 2.371.365,00 |
| 11.09.2024 | 215,50 | 241,66 | 214,42 | 239,84 | 15,19% | 5.467.125,00 |
| 10.09.2024 | 205,74 | 208,54 | 202,15 | 208,22 | 1,37% | 1.193.018,00 |
| 09.09.2024 | 209,57 | 210,20 | 204,40 | 205,41 | -1,46% | 1.283.657,00 |
| 06.09.2024 | 214,00 | 217,48 | 207,43 | 208,46 | -2,93% | 1.214.037,00 |
| 05.09.2024 | 216,19 | 217,22 | 213,26 | 214,76 | -0,30% | 1.071.075,00 |
| 04.09.2024 | 211,68 | 217,98 | 211,10 | 215,40 | 1,26% | 1.150.919,00 |
| 03.09.2024 | 226,65 | 229,49 | 210,89 | 212,73 | -6,44% | 2.308.745,00 |
| 30.08.2024 | 224,67 | 228,41 | 223,45 | 227,37 | 1,91% | 1.235.344,00 |
| 29.08.2024 | 231,00 | 234,28 | 222,63 | 223,10 | -2,39% | 1.147.148,00 |
| 28.08.2024 | 235,07 | 238,11 | 226,01 | 228,57 | -2,91% | 1.076.139,00 |
| 27.08.2024 | 230,48 | 235,54 | 226,90 | 235,42 | 0,97% | 1.262.269,00 |
| 26.08.2024 | 236,22 | 244,21 | 233,04 | 233,15 | 0,90% | 2.367.382,00 |
| 23.08.2024 | 220,00 | 231,28 | 219,04 | 231,07 | 5,77% | 1.257.112,00 |
| 22.08.2024 | 222,00 | 224,00 | 217,77 | 218,46 | -1,87% | 846.208,00 |
| 21.08.2024 | 222,00 | 224,42 | 219,45 | 222,63 | 1,10% | 879.799,00 |
| 20.08.2024 | 227,02 | 230,89 | 217,19 | 220,20 | -3,58% | 1.783.074,00 |
| 19.08.2024 | 225,00 | 231,98 | 224,98 | 228,38 | 1,32% | 1.248.070,00 |
| 16.08.2024 | 229,00 | 229,97 | 222,53 | 225,40 | -1,82% | 1.477.830,00 |
| 15.08.2024 | 228,50 | 233,09 | 225,80 | 229,58 | 1,79% | 1.253.570,00 |
| 14.08.2024 | 232,52 | 232,77 | 225,14 | 225,54 | -2,05% | 1.262.410,00 |
| 13.08.2024 | 222,00 | 232,21 | 221,67 | 230,27 | 5,04% | 2.358.365,00 |
| 12.08.2024 | 212,85 | 220,52 | 212,20 | 219,23 | 3,51% | 1.685.026,00 |
| 09.08.2024 | 210,13 | 213,70 | 207,00 | 211,80 | -0,61% | 813.488,00 |