9,960$
-3,68%
Echtzeit-Aktienkurs Sunrun Inc.
Bid:
Ask:
Aktienkurse zur Sunrun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 8,44 | 8,70 | 7,80 | 8,50 | 15,02% | 21.829.096,00 |
| 07.05.2025 | 7,08 | 7,58 | 7,07 | 7,39 | 4,67% | 13.135.181,00 |
| 06.05.2025 | 7,00 | 7,44 | 6,97 | 7,06 | 1,15% | 8.607.781,00 |
| 05.05.2025 | 7,19 | 7,24 | 6,88 | 6,98 | -4,25% | 7.146.371,00 |
| 02.05.2025 | 7,29 | 7,51 | 7,25 | 7,29 | 1,39% | 7.136.867,00 |
| 01.05.2025 | 6,94 | 7,31 | 6,86 | 7,19 | 4,35% | 6.939.538,00 |
| 30.04.2025 | 7,09 | 7,17 | 6,70 | 6,89 | -7,14% | 11.052.759,00 |
| 29.04.2025 | 7,53 | 7,54 | 7,09 | 7,42 | -1,07% | 8.652.341,00 |
| 28.04.2025 | 7,46 | 7,86 | 7,41 | 7,50 | 1,49% | 7.553.503,00 |
| 25.04.2025 | 7,01 | 7,63 | 6,90 | 7,39 | 4,82% | 10.323.559,00 |
| 24.04.2025 | 6,83 | 7,10 | 6,81 | 7,05 | 5,86% | 10.211.393,00 |
| 23.04.2025 | 6,90 | 7,05 | 6,52 | 6,66 | -3,20% | 13.550.835,00 |
| 22.04.2025 | 6,64 | 7,10 | 6,61 | 6,88 | 4,72% | 11.091.678,00 |
| 21.04.2025 | 6,80 | 6,80 | 6,31 | 6,57 | -4,09% | 7.471.625,00 |
| 17.04.2025 | 6,33 | 6,88 | 6,28 | 6,85 | 4,98% | 11.274.599,00 |
| 16.04.2025 | 6,62 | 6,76 | 6,28 | 6,53 | -2,76% | 7.743.396,00 |
| 15.04.2025 | 6,87 | 7,16 | 6,70 | 6,71 | -1,61% | 9.459.736,00 |
| 14.04.2025 | 6,49 | 7,00 | 6,43 | 6,82 | 8,43% | 12.751.312,00 |
| 11.04.2025 | 6,03 | 6,37 | 5,93 | 6,29 | 4,31% | 8.191.110,00 |
| 10.04.2025 | 6,27 | 6,27 | 5,80 | 6,03 | -6,22% | 13.557.337,00 |
| 09.04.2025 | 5,56 | 6,53 | 5,45 | 6,43 | 13,50% | 20.372.134,00 |
| 08.04.2025 | 6,81 | 6,83 | 5,55 | 5,67 | -13,77% | 16.060.582,00 |
| 07.04.2025 | 6,53 | 7,42 | 6,36 | 6,57 | -6,01% | 17.227.960,00 |
| 04.04.2025 | 6,29 | 6,99 | 5,85 | 6,99 | 6,07% | 16.160.006,00 |
| 03.04.2025 | 6,47 | 6,66 | 5,95 | 6,59 | -2,80% | 18.602.042,00 |
| 02.04.2025 | 6,44 | 6,85 | 6,39 | 6,78 | 4,47% | 14.140.322,00 |
| 01.04.2025 | 5,88 | 6,60 | 5,75 | 6,49 | 10,75% | 15.397.328,00 |
| 31.03.2025 | 5,80 | 5,92 | 5,55 | 5,86 | -1,35% | 11.446.487,00 |
| 28.03.2025 | 6,01 | 6,11 | 5,91 | 5,94 | -1,16% | 9.959.765,00 |
| 27.03.2025 | 6,11 | 6,21 | 5,91 | 6,01 | -3,22% | 10.659.870,00 |
| 26.03.2025 | 6,49 | 6,71 | 6,00 | 6,21 | -5,34% | 12.141.105,00 |
| 25.03.2025 | 6,37 | 6,67 | 6,25 | 6,56 | 2,82% | 11.419.014,00 |
| 24.03.2025 | 6,70 | 7,09 | 6,37 | 6,38 | -3,19% | 14.917.718,00 |
| 21.03.2025 | 6,55 | 6,79 | 6,27 | 6,59 | -1,79% | 14.128.000,00 |
| 20.03.2025 | 6,57 | 7,09 | 6,51 | 6,71 | 0,75% | 10.227.107,00 |
| 19.03.2025 | 6,51 | 6,84 | 6,46 | 6,66 | 2,30% | 9.071.503,00 |
| 18.03.2025 | 6,91 | 6,92 | 6,27 | 6,51 | -6,60% | 10.314.555,00 |
| 17.03.2025 | 6,57 | 7,10 | 6,51 | 6,97 | 7,23% | 10.016.257,00 |
| 14.03.2025 | 6,31 | 6,51 | 6,27 | 6,50 | 4,67% | 9.995.872,00 |
| 13.03.2025 | 6,41 | 6,47 | 6,11 | 6,21 | -5,48% | 9.032.142,00 |
| 12.03.2025 | 6,68 | 6,83 | 6,38 | 6,57 | -5,19% | 11.104.283,00 |
| 11.03.2025 | 6,97 | 7,34 | 6,51 | 6,93 | -0,86% | 11.805.086,00 |
| 10.03.2025 | 7,11 | 7,65 | 6,91 | 6,99 | -2,37% | 14.912.017,00 |
| 07.03.2025 | 6,79 | 7,23 | 6,78 | 7,16 | 4,22% | 15.134.716,00 |
| 06.03.2025 | 6,69 | 7,04 | 6,44 | 6,87 | -0,43% | 11.251.544,00 |
| 05.03.2025 | 6,85 | 7,04 | 6,37 | 6,90 | 2,83% | 14.036.826,00 |
| 04.03.2025 | 6,08 | 7,08 | 5,93 | 6,71 | 8,75% | 22.177.245,00 |
| 03.03.2025 | 7,12 | 7,29 | 6,00 | 6,17 | -14,90% | 24.967.524,00 |
| 28.02.2025 | 7,92 | 7,92 | 6,99 | 7,25 | -8,34% | 24.044.575,00 |
| 27.02.2025 | 8,40 | 8,52 | 7,88 | 7,91 | -5,72% | 11.946.075,00 |
| 26.02.2025 | 8,52 | 8,77 | 8,32 | 8,39 | 0,24% | 10.092.841,00 |
| 25.02.2025 | 8,40 | 8,78 | 8,28 | 8,37 | -1,41% | 9.335.834,00 |
| 24.02.2025 | 8,44 | 8,78 | 8,26 | 8,49 | 0,83% | 7.344.054,00 |