179,080$
-4,03%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 184,03 | 185,96 | 177,84 | 179,08 | -4,03% | 2.049.194,00 |
| 13.10.2026 | 179,70 | 187,85 | 179,61 | 186,60 | 3,83% | 2.358.620,00 |
| 12.10.2026 | 181,46 | 186,42 | 177,52 | 179,72 | 1,07% | 2.437.071,00 |
| 09.10.2026 | 179,37 | 179,52 | 176,21 | 177,82 | -0,58% | 1.283.328,00 |
| 08.10.2026 | 179,12 | 181,68 | 174,76 | 178,85 | -0,71% | 2.066.254,00 |
| 07.10.2026 | 176,57 | 180,58 | 175,70 | 180,13 | 0,18% | 1.982.501,00 |
| 06.10.2026 | 177,50 | 181,43 | 176,70 | 179,80 | 2,07% | 1.726.326,00 |
| 05.10.2026 | 174,80 | 176,50 | 171,86 | 176,16 | 0,89% | 1.408.148,00 |
| 02.10.2026 | 174,97 | 178,27 | 173,10 | 174,61 | 1,45% | 1.866.650,00 |
| 01.10.2026 | 174,50 | 174,75 | 168,60 | 172,11 | -1,74% | 2.541.151,00 |
| 30.09.2026 | 178,50 | 178,68 | 174,83 | 175,16 | -1,00% | 1.902.581,00 |
| 29.09.2026 | 174,22 | 177,05 | 172,00 | 176,93 | 2,29% | 2.338.820,00 |
| 28.09.2026 | 178,13 | 178,23 | 172,20 | 172,97 | -2,67% | 2.139.360,00 |
| 25.09.2026 | 174,09 | 180,92 | 173,44 | 177,71 | 3,22% | 3.143.042,00 |
| 24.09.2026 | 190,00 | 190,00 | 170,80 | 172,16 | -10,32% | 6.321.472,00 |
| 23.09.2026 | 200,39 | 201,49 | 191,15 | 191,97 | -4,39% | 2.095.215,00 |
| 22.09.2026 | 200,89 | 202,46 | 198,53 | 200,78 | 0,47% | 2.040.742,00 |
| 21.09.2026 | 198,22 | 201,16 | 193,73 | 199,84 | 1,98% | 1.776.387,00 |
| 18.09.2026 | 202,11 | 202,41 | 192,42 | 195,96 | -2,59% | 2.711.563,00 |
| 17.09.2026 | 193,15 | 203,52 | 192,72 | 201,16 | 5,28% | 2.607.779,00 |
| 16.09.2026 | 205,52 | 205,73 | 189,40 | 191,07 | -5,57% | 3.072.596,00 |
| 15.09.2026 | 209,48 | 210,30 | 202,19 | 202,34 | -2,27% | 1.434.437,00 |
| 14.09.2026 | 203,71 | 211,67 | 203,71 | 207,04 | -0,95% | 1.349.158,00 |
| 11.09.2026 | 209,84 | 214,18 | 207,08 | 209,03 | 0,90% | 2.059.475,00 |
| 10.09.2026 | 197,56 | 208,75 | 197,10 | 207,17 | 2,00% | 2.180.653,00 |
| 09.09.2026 | 214,82 | 220,98 | 202,49 | 203,10 | -4,76% | 3.459.094,00 |
| 08.09.2026 | 206,45 | 215,50 | 205,95 | 213,25 | 4,30% | 2.881.105,00 |
| 04.09.2026 | 208,24 | 209,68 | 203,48 | 204,45 | -1,43% | 1.521.317,00 |
| 03.09.2026 | 202,17 | 207,70 | 201,75 | 207,42 | 2,38% | 1.871.087,00 |
| 02.09.2026 | 199,35 | 204,35 | 197,81 | 202,60 | 1,48% | 1.725.284,00 |
| 01.09.2026 | 199,00 | 202,61 | 198,20 | 199,65 | -1,11% | 1.685.489,00 |
| 31.08.2026 | 203,41 | 205,24 | 200,35 | 201,90 | -1,25% | 2.672.772,00 |
| 28.08.2026 | 209,62 | 211,15 | 202,10 | 204,46 | -2,68% | 1.445.703,00 |
| 27.08.2026 | 212,93 | 213,20 | 207,01 | 210,10 | 2,02% | 1.461.985,00 |
| 26.08.2026 | 207,42 | 209,90 | 204,21 | 205,93 | -0,43% | 1.461.517,00 |
| 25.08.2026 | 211,60 | 211,99 | 205,40 | 206,82 | -0,72% | 1.505.272,00 |
| 24.08.2026 | 212,82 | 212,88 | 208,12 | 208,31 | -2,79% | 1.378.410,00 |
| 21.08.2026 | 214,99 | 221,40 | 211,53 | 214,28 | 0,10% | 1.491.577,00 |
| 20.08.2026 | 220,25 | 225,00 | 213,02 | 214,06 | -3,75% | 1.580.406,00 |
| 19.08.2026 | 222,00 | 224,00 | 218,66 | 222,40 | 1,09% | 1.642.304,00 |
| 18.08.2026 | 219,50 | 221,50 | 217,00 | 220,01 | 0,99% | 1.882.392,00 |
| 17.08.2026 | 225,36 | 226,39 | 216,90 | 217,85 | -3,42% | 1.869.055,00 |
| 14.08.2026 | 224,78 | 230,96 | 223,75 | 225,56 | 0,84% | 2.236.425,00 |
| 13.08.2026 | 223,51 | 227,99 | 221,26 | 223,69 | -1,36% | 2.097.303,00 |
| 12.08.2026 | 242,75 | 244,00 | 224,86 | 226,77 | -5,87% | 3.042.422,00 |
| 11.08.2026 | 249,44 | 249,76 | 238,51 | 240,91 | 0,66% | 1.561.737,00 |
| 10.08.2026 | 247,65 | 251,38 | 233,51 | 239,33 | -4,29% | 2.904.702,00 |
| 07.08.2026 | 259,11 | 269,70 | 247,90 | 250,05 | 2,42% | 5.151.121,00 |
| 06.08.2026 | 236,55 | 253,00 | 233,46 | 244,14 | 3,10% | 3.492.341,00 |
| 05.08.2026 | 236,25 | 243,86 | 225,76 | 236,80 | -2,80% | 3.227.068,00 |
| 04.08.2026 | 233,58 | 252,17 | 230,05 | 243,63 | 4,68% | 4.106.528,00 |
| 03.08.2026 | 217,99 | 242,18 | 213,55 | 232,73 | 10,28% | 5.052.587,00 |
| 31.07.2026 | 212,78 | 217,13 | 206,39 | 211,03 | 2,44% | 3.385.118,00 |
| 30.07.2026 | 205,30 | 206,74 | 201,81 | 206,01 | 3,40% | 2.176.341,00 |
| 29.07.2026 | 203,00 | 205,80 | 197,35 | 199,24 | -1,65% | 1.609.544,00 |
| 28.07.2026 | 202,01 | 203,75 | 195,84 | 202,59 | -1,57% | 1.987.824,00 |
| 27.07.2026 | 203,11 | 206,70 | 199,13 | 205,83 | 1,48% | 1.770.716,00 |
| 24.07.2026 | 205,92 | 206,86 | 200,95 | 202,82 | -1,51% | 1.402.970,00 |
| 23.07.2026 | 207,55 | 209,53 | 203,90 | 205,92 | -1,41% | 1.241.867,00 |
| 22.07.2026 | 206,42 | 212,69 | 204,94 | 208,86 | 1,36% | 1.522.038,00 |
| 21.07.2026 | 209,76 | 209,76 | 203,80 | 206,05 | 0,36% | 1.690.227,00 |
| 20.07.2026 | 215,14 | 215,25 | 204,23 | 205,31 | -3,15% | 1.533.385,00 |
| 17.07.2026 | 207,15 | 215,94 | 203,77 | 211,99 | 0,03% | 2.317.175,00 |
| 16.07.2026 | 219,81 | 220,97 | 210,92 | 211,93 | -5,31% | 2.024.792,00 |
| 15.07.2026 | 224,77 | 230,84 | 219,50 | 223,82 | 1,47% | 2.022.863,00 |
| 14.07.2026 | 227,55 | 229,20 | 219,94 | 220,58 | -0,20% | 1.428.678,00 |
| 13.07.2026 | 224,07 | 226,27 | 217,19 | 221,03 | -2,98% | 1.797.845,00 |
| 10.07.2026 | 229,82 | 233,00 | 225,82 | 227,83 | -0,29% | 1.312.490,00 |
| 09.07.2026 | 231,68 | 234,45 | 227,33 | 228,50 | 1,87% | 1.579.033,00 |
| 08.07.2026 | 224,10 | 227,16 | 219,13 | 224,30 | -1,50% | 1.663.332,00 |
| 07.07.2026 | 235,90 | 237,86 | 225,96 | 227,72 | -2,29% | 1.884.951,00 |
| 06.07.2026 | 229,70 | 238,24 | 227,26 | 233,06 | 3,78% | 1.648.743,00 |
| 02.07.2026 | 232,08 | 237,57 | 219,02 | 224,57 | -3,24% | 2.597.451,00 |
| 01.07.2026 | 231,99 | 241,00 | 231,13 | 232,08 | -1,64% | 1.411.497,00 |
| 30.06.2026 | 238,70 | 240,61 | 231,90 | 235,96 | 1,36% | 2.064.952,00 |
| 29.06.2026 | 239,19 | 242,53 | 227,41 | 232,80 | -2,62% | 1.818.960,00 |
| 26.06.2026 | 241,36 | 249,26 | 237,00 | 239,07 | -3,85% | 1.817.355,00 |
| 25.06.2026 | 253,65 | 255,00 | 242,50 | 248,64 | 0,11% | 1.145.110,00 |
| 24.06.2026 | 249,72 | 257,99 | 244,30 | 248,36 | -0,35% | 1.430.537,00 |
| 23.06.2026 | 254,00 | 264,45 | 248,86 | 249,24 | -5,27% | 1.710.864,00 |
| 22.06.2026 | 260,39 | 266,77 | 259,02 | 263,11 | 2,10% | 1.831.345,00 |
| 18.06.2026 | 262,00 | 263,82 | 248,57 | 257,70 | 1,14% | 3.683.108,00 |
| 17.06.2026 | 262,53 | 266,17 | 253,29 | 254,80 | -3,62% | 1.640.514,00 |
| 16.06.2026 | 270,46 | 279,00 | 263,63 | 264,36 | -3,35% | 1.853.428,00 |
| 15.06.2026 | 272,67 | 275,94 | 264,04 | 273,51 | 2,32% | 2.044.205,00 |
| 12.06.2026 | 276,73 | 279,18 | 266,33 | 267,31 | -1,42% | 1.790.433,00 |
| 11.06.2026 | 255,81 | 272,76 | 250,43 | 271,17 | 8,79% | 2.461.801,00 |
| 10.06.2026 | 258,83 | 259,85 | 248,66 | 249,27 | -4,93% | 2.616.916,00 |
| 09.06.2026 | 278,00 | 278,00 | 250,01 | 262,19 | -4,79% | 2.789.064,00 |
| 08.06.2026 | 286,69 | 289,99 | 274,41 | 275,39 | -1,30% | 2.273.726,00 |
| 05.06.2026 | 305,50 | 306,55 | 276,06 | 279,01 | -11,41% | 3.859.229,00 |
| 04.06.2026 | 309,00 | 320,64 | 303,10 | 314,95 | -1,04% | 2.695.973,00 |
| 03.06.2026 | 305,44 | 320,95 | 302,00 | 318,25 | 2,33% | 2.693.368,00 |
| 02.06.2026 | 302,00 | 313,00 | 296,89 | 311,01 | 2,64% | 2.917.159,00 |
| 01.06.2026 | 302,09 | 306,78 | 292,34 | 303,00 | -1,24% | 3.318.022,00 |
| 29.05.2026 | 302,65 | 313,75 | 297,25 | 306,79 | 1,12% | 5.960.355,00 |
| 28.05.2026 | 275,60 | 310,42 | 274,64 | 303,38 | 10,86% | 5.588.251,00 |
| 27.05.2026 | 270,00 | 274,82 | 265,50 | 273,67 | 1,37% | 2.077.476,00 |
| 26.05.2026 | 266,13 | 276,40 | 264,13 | 269,97 | 4,70% | 3.963.183,00 |
| 22.05.2026 | 248,45 | 259,12 | 242,50 | 257,85 | 3,60% | 2.477.139,00 |