18,350$
6,13%
Echtzeit-Aktienkurs Sunrun
Bid:
Ask:
Aktienkurse zur Sunrun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,51 | 20,02 | 17,93 | 18,35 | 6,13% | 21.529.510,00 |
| 30.09.2025 | 17,78 | 18,28 | 16,84 | 17,29 | -2,76% | 10.470.336,00 |
| 29.09.2025 | 17,75 | 17,90 | 17,11 | 17,78 | 0,62% | 9.047.171,00 |
| 26.09.2025 | 16,98 | 17,90 | 16,87 | 17,67 | 4,49% | 12.402.276,00 |
| 25.09.2025 | 15,72 | 16,94 | 15,69 | 16,91 | 5,36% | 9.924.169,00 |
| 24.09.2025 | 16,73 | 17,05 | 15,78 | 16,05 | -2,43% | 8.483.179,00 |
| 23.09.2025 | 17,77 | 17,95 | 16,37 | 16,45 | -6,59% | 9.938.453,00 |
| 22.09.2025 | 16,53 | 17,80 | 16,49 | 17,61 | 6,21% | 11.188.938,00 |
| 19.09.2025 | 16,41 | 16,98 | 16,14 | 16,58 | 1,72% | 14.067.335,00 |
| 18.09.2025 | 16,46 | 16,47 | 15,56 | 16,30 | 2,45% | 10.310.791,00 |
| 17.09.2025 | 16,25 | 16,94 | 15,71 | 15,91 | -2,03% | 9.888.938,00 |
| 16.09.2025 | 16,57 | 16,97 | 16,07 | 16,24 | -1,28% | 6.322.561,00 |
| 15.09.2025 | 16,01 | 16,90 | 15,70 | 16,45 | 2,43% | 8.400.995,00 |
| 12.09.2025 | 15,98 | 16,42 | 15,90 | 16,06 | 0,31% | 7.202.341,00 |
| 11.09.2025 | 16,18 | 17,27 | 15,83 | 16,01 | -1,17% | 10.100.954,00 |
| 10.09.2025 | 16,20 | 16,73 | 16,06 | 16,20 | 1,06% | 6.928.319,00 |
| 09.09.2025 | 16,93 | 16,93 | 15,40 | 16,03 | -5,26% | 10.434.834,00 |
| 08.09.2025 | 18,08 | 18,10 | 16,44 | 16,92 | -6,93% | 12.174.133,00 |
| 05.09.2025 | 16,92 | 18,32 | 16,85 | 18,18 | 10,65% | 17.515.531,00 |
| 04.09.2025 | 16,52 | 17,10 | 16,28 | 16,43 | -0,30% | 10.004.500,00 |
| 03.09.2025 | 15,87 | 16,52 | 15,67 | 16,48 | 3,45% | 8.739.442,00 |
| 02.09.2025 | 15,06 | 16,04 | 14,95 | 15,93 | -0,25% | 6.967.889,00 |
| 29.08.2025 | 16,36 | 16,51 | 15,96 | 15,97 | -2,44% | 6.815.849,00 |
| 28.08.2025 | 15,94 | 16,48 | 15,77 | 16,37 | 3,61% | 6.505.314,00 |
| 27.08.2025 | 16,49 | 16,83 | 15,78 | 15,80 | -4,88% | 8.951.922,00 |
| 26.08.2025 | 16,40 | 16,90 | 16,25 | 16,61 | 1,40% | 11.058.907,00 |
| 25.08.2025 | 15,73 | 16,40 | 15,21 | 16,38 | 1,11% | 9.977.391,00 |
| 22.08.2025 | 14,97 | 16,40 | 14,60 | 16,20 | 9,91% | 15.478.195,00 |
| 21.08.2025 | 15,06 | 15,06 | 14,18 | 14,74 | -4,72% | 14.887.346,00 |
| 20.08.2025 | 15,53 | 16,12 | 15,30 | 15,47 | -0,13% | 16.381.526,00 |
| 19.08.2025 | 15,45 | 15,91 | 14,81 | 15,49 | -0,06% | 18.107.672,00 |
| 18.08.2025 | 14,77 | 16,57 | 14,67 | 15,50 | 11,35% | 50.478.554,00 |
| 15.08.2025 | 10,48 | 14,87 | 10,10 | 13,92 | 32,82% | 75.696.063,00 |
| 14.08.2025 | 10,82 | 10,94 | 10,26 | 10,48 | -4,12% | 12.163.344,00 |
| 13.08.2025 | 11,47 | 11,82 | 10,79 | 10,93 | -4,29% | 13.405.692,00 |
| 12.08.2025 | 11,72 | 11,89 | 11,34 | 11,42 | -1,55% | 11.585.002,00 |
| 11.08.2025 | 12,15 | 12,75 | 11,38 | 11,60 | -2,11% | 13.961.060,00 |
| 08.08.2025 | 12,07 | 12,25 | 11,14 | 11,85 | -1,25% | 18.542.853,00 |
| 07.08.2025 | 11,20 | 12,33 | 10,81 | 12,00 | 32,30% | 48.132.525,00 |
| 06.08.2025 | 9,24 | 9,44 | 9,01 | 9,07 | -3,72% | 10.914.192,00 |
| 05.08.2025 | 9,78 | 9,81 | 9,36 | 9,42 | -2,89% | 8.972.107,00 |
| 04.08.2025 | 9,95 | 10,08 | 9,60 | 9,70 | -1,52% | 8.585.798,00 |
| 01.08.2025 | 10,03 | 10,22 | 9,75 | 9,85 | -4,00% | 8.149.967,00 |
| 31.07.2025 | 10,23 | 10,48 | 10,10 | 10,26 | 1,08% | 9.294.719,00 |
| 30.07.2025 | 10,81 | 10,84 | 9,91 | 10,15 | -5,58% | 10.883.358,00 |
| 29.07.2025 | 11,14 | 11,27 | 10,70 | 10,75 | -3,59% | 8.475.182,00 |
| 28.07.2025 | 10,86 | 11,29 | 10,70 | 11,15 | 3,43% | 12.072.108,00 |
| 25.07.2025 | 10,53 | 10,84 | 10,34 | 10,78 | 1,89% | 8.619.837,00 |
| 24.07.2025 | 11,38 | 11,88 | 10,32 | 10,58 | -0,56% | 23.365.903,00 |
| 23.07.2025 | 11,17 | 11,30 | 10,61 | 10,64 | -4,66% | 14.510.019,00 |
| 22.07.2025 | 10,60 | 11,34 | 10,54 | 11,16 | 6,69% | 17.387.081,00 |
| 21.07.2025 | 10,38 | 10,88 | 10,00 | 10,46 | 2,15% | 13.161.209,00 |
| 18.07.2025 | 10,15 | 10,55 | 9,97 | 10,24 | 2,81% | 11.843.961,00 |
| 17.07.2025 | 10,41 | 10,62 | 9,91 | 9,96 | -3,68% | 12.000.122,00 |
| 16.07.2025 | 10,92 | 10,93 | 10,33 | 10,34 | -3,41% | 13.348.058,00 |
| 15.07.2025 | 10,61 | 11,51 | 10,60 | 10,71 | 3,33% | 18.175.810,00 |
| 14.07.2025 | 10,34 | 10,74 | 10,09 | 10,36 | 2,47% | 14.785.057,00 |
| 11.07.2025 | 10,88 | 10,88 | 9,98 | 10,11 | -6,99% | 15.578.562,00 |
| 10.07.2025 | 10,38 | 11,15 | 10,34 | 10,87 | 3,47% | 17.894.159,00 |
| 09.07.2025 | 10,12 | 10,80 | 9,85 | 10,51 | 6,76% | 18.890.833,00 |
| 08.07.2025 | 10,12 | 10,39 | 9,61 | 9,84 | -11,43% | 34.166.050,00 |
| 07.07.2025 | 10,88 | 11,21 | 10,31 | 11,11 | 5,81% | 27.995.327,00 |
| 03.07.2025 | 9,17 | 10,76 | 9,07 | 10,50 | 16,80% | 33.830.506,00 |
| 02.07.2025 | 9,09 | 9,66 | 8,95 | 8,99 | -0,55% | 21.326.417,00 |
| 01.07.2025 | 8,20 | 9,38 | 7,84 | 9,04 | 10,51% | 32.377.139,00 |
| 30.06.2025 | 7,88 | 8,62 | 7,62 | 8,18 | 10,09% | 42.329.805,00 |
| 27.06.2025 | 7,75 | 7,87 | 7,23 | 7,43 | -4,13% | 17.994.000,00 |
| 26.06.2025 | 7,68 | 8,08 | 7,58 | 7,75 | 6,46% | 27.078.299,00 |
| 25.06.2025 | 7,23 | 7,36 | 6,98 | 7,28 | 1,11% | 21.940.370,00 |
| 24.06.2025 | 6,32 | 7,55 | 6,22 | 7,20 | 15,38% | 41.463.744,00 |
| 23.06.2025 | 6,14 | 6,40 | 5,98 | 6,24 | 0,16% | 17.233.993,00 |
| 20.06.2025 | 6,22 | 6,73 | 6,21 | 6,23 | 1,63% | 30.459.661,00 |
| 18.06.2025 | 5,67 | 6,20 | 5,51 | 6,13 | 6,06% | 47.017.757,00 |
| 17.06.2025 | 5,82 | 6,11 | 5,38 | 5,78 | -40,04% | 119.998.640,00 |
| 16.06.2025 | 9,91 | 9,95 | 8,93 | 9,64 | -3,60% | 30.716.405,00 |
| 13.06.2025 | 8,22 | 10,14 | 8,12 | 10,00 | 18,06% | 42.841.200,00 |
| 12.06.2025 | 8,62 | 8,96 | 8,43 | 8,47 | -2,64% | 11.190.407,00 |
| 11.06.2025 | 8,72 | 8,84 | 8,36 | 8,70 | -1,81% | 14.226.545,00 |
| 10.06.2025 | 8,60 | 8,88 | 8,19 | 8,86 | 7,13% | 16.300.069,00 |
| 09.06.2025 | 8,77 | 9,14 | 8,25 | 8,27 | -2,82% | 16.986.994,00 |
| 06.06.2025 | 8,48 | 8,58 | 8,04 | 8,51 | 1,55% | 15.438.236,00 |
| 05.06.2025 | 8,30 | 8,59 | 7,96 | 8,38 | 2,70% | 17.357.518,00 |
| 04.06.2025 | 8,29 | 8,41 | 7,91 | 8,16 | -1,45% | 14.339.390,00 |
| 03.06.2025 | 7,23 | 8,44 | 7,16 | 8,28 | 15,97% | 33.701.121,00 |
| 02.06.2025 | 7,50 | 7,58 | 6,85 | 7,14 | -4,67% | 20.218.001,00 |
| 30.05.2025 | 6,80 | 7,53 | 6,71 | 7,49 | 9,34% | 25.393.386,00 |
| 29.05.2025 | 6,83 | 7,08 | 6,75 | 6,85 | 1,48% | 14.783.054,00 |
| 28.05.2025 | 7,06 | 7,14 | 6,48 | 6,75 | -6,12% | 23.226.471,00 |
| 27.05.2025 | 7,07 | 7,25 | 6,68 | 7,19 | 4,51% | 25.614.984,00 |
| 23.05.2025 | 6,59 | 7,48 | 6,48 | 6,88 | 2,53% | 50.362.566,00 |
| 22.05.2025 | 6,80 | 6,98 | 6,16 | 6,71 | -37,05% | 91.268.812,00 |
| 21.05.2025 | 11,32 | 11,33 | 10,56 | 10,66 | -7,63% | 16.930.456,00 |
| 20.05.2025 | 11,28 | 12,08 | 11,27 | 11,54 | 2,21% | 10.459.781,00 |
| 19.05.2025 | 11,80 | 11,86 | 10,97 | 11,29 | -7,84% | 19.622.953,00 |
| 16.05.2025 | 12,87 | 13,01 | 12,22 | 12,25 | -4,67% | 12.850.052,00 |
| 15.05.2025 | 12,39 | 12,87 | 12,01 | 12,85 | 1,18% | 14.092.160,00 |
| 14.05.2025 | 11,88 | 13,03 | 11,51 | 12,70 | 6,72% | 23.039.195,00 |
| 13.05.2025 | 11,85 | 13,23 | 11,74 | 11,90 | 8,58% | 42.866.381,00 |
| 12.05.2025 | 10,00 | 11,17 | 10,00 | 10,96 | 16,84% | 37.562.828,00 |
| 09.05.2025 | 8,50 | 9,53 | 8,45 | 9,38 | 10,35% | 29.818.605,00 |