4,560$
-12,64%
Echtzeit-Aktienkurs Shoals Technologies Group
Bid:
Ask:
Aktienkurse zur Shoals Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 5,23 | 5,31 | 4,53 | 4,56 | -12,64% | 6.610.117,00 |
| 14.11.2024 | 5,04 | 5,36 | 4,86 | 5,22 | 5,67% | 7.615.511,00 |
| 13.11.2024 | 4,91 | 5,27 | 4,87 | 4,94 | 2,07% | 5.407.808,00 |
| 12.11.2024 | 5,59 | 5,64 | 4,64 | 4,84 | -16,05% | 11.971.586,00 |
| 11.11.2024 | 5,80 | 5,85 | 5,56 | 5,77 | 0,96% | 5.956.816,00 |
| 08.11.2024 | 5,71 | 5,81 | 5,56 | 5,71 | -1,89% | 4.768.966,00 |
| 07.11.2024 | 5,81 | 5,88 | 5,64 | 5,82 | 0,87% | 3.904.257,00 |
| 06.11.2024 | 5,53 | 5,87 | 5,06 | 5,77 | -6,03% | 9.446.934,00 |
| 05.11.2024 | 5,85 | 6,18 | 5,76 | 6,14 | 3,02% | 5.142.328,00 |
| 04.11.2024 | 5,61 | 6,07 | 5,61 | 5,96 | 7,39% | 5.136.398,00 |
| 01.11.2024 | 5,49 | 5,56 | 5,35 | 5,55 | 2,59% | 3.557.815,00 |
| 31.10.2024 | 5,27 | 5,66 | 5,27 | 5,41 | 2,66% | 5.137.583,00 |
| 30.10.2024 | 5,20 | 5,35 | 5,11 | 5,27 | 0,57% | 2.944.928,00 |
| 29.10.2024 | 5,28 | 5,34 | 5,14 | 5,24 | -2,24% | 1.952.331,00 |
| 28.10.2024 | 5,32 | 5,50 | 5,27 | 5,36 | 3,28% | 2.621.792,00 |
| 25.10.2024 | 5,15 | 5,37 | 5,11 | 5,19 | 1,37% | 2.893.930,00 |
| 24.10.2024 | 4,92 | 5,16 | 4,92 | 5,12 | 4,70% | 3.196.422,00 |
| 23.10.2024 | 5,06 | 5,15 | 4,86 | 4,89 | -3,36% | 3.699.581,00 |
| 22.10.2024 | 5,21 | 5,21 | 5,01 | 5,06 | 0,20% | 3.185.228,00 |
| 21.10.2024 | 5,33 | 5,43 | 4,96 | 5,05 | 0,00% | 7.616.455,00 |
| 18.10.2024 | 4,97 | 5,10 | 4,94 | 5,05 | 2,23% | 3.501.298,00 |
| 17.10.2024 | 5,12 | 5,14 | 4,92 | 4,94 | -3,70% | 3.233.323,00 |
| 16.10.2024 | 5,16 | 5,23 | 5,05 | 5,13 | 0,10% | 4.413.506,00 |
| 15.10.2024 | 5,10 | 5,27 | 5,08 | 5,13 | -2,01% | 4.129.242,00 |
| 14.10.2024 | 5,23 | 5,29 | 5,09 | 5,23 | -1,51% | 2.921.142,00 |
| 11.10.2024 | 5,11 | 5,35 | 5,10 | 5,31 | 2,91% | 3.383.603,00 |
| 10.10.2024 | 5,07 | 5,20 | 4,98 | 5,16 | -1,71% | 4.887.100,00 |
| 09.10.2024 | 4,93 | 5,42 | 4,87 | 5,25 | 6,71% | 5.235.357,00 |
| 08.10.2024 | 5,02 | 5,08 | 4,85 | 4,92 | -3,34% | 4.229.501,00 |
| 07.10.2024 | 5,14 | 5,33 | 4,99 | 5,09 | -0,78% | 4.424.993,00 |
| 04.10.2024 | 5,20 | 5,26 | 5,04 | 5,13 | 0,79% | 3.177.227,00 |
| 03.10.2024 | 5,21 | 5,27 | 5,09 | 5,09 | -0,78% | 3.771.098,00 |
| 02.10.2024 | 5,39 | 5,39 | 5,11 | 5,13 | -5,79% | 4.427.105,00 |
| 01.10.2024 | 5,61 | 5,67 | 5,36 | 5,45 | -2,94% | 4.218.628,00 |
| 30.09.2024 | 5,74 | 5,85 | 5,56 | 5,61 | -3,77% | 4.409.366,00 |
| 27.09.2024 | 5,79 | 6,03 | 5,75 | 5,83 | 2,37% | 4.221.702,00 |
| 26.09.2024 | 5,75 | 5,96 | 5,64 | 5,70 | 0,26% | 3.835.664,00 |
| 25.09.2024 | 6,24 | 6,27 | 5,67 | 5,68 | -10,06% | 4.819.915,00 |
| 24.09.2024 | 6,51 | 6,51 | 6,30 | 6,32 | -1,33% | 2.746.573,00 |
| 23.09.2024 | 6,15 | 6,51 | 5,97 | 6,40 | 4,40% | 4.089.694,00 |
| 20.09.2024 | 6,23 | 6,26 | 6,00 | 6,13 | -2,23% | 5.524.237,00 |
| 19.09.2024 | 6,46 | 6,53 | 6,26 | 6,27 | -0,16% | 4.560.950,00 |
| 18.09.2024 | 6,38 | 6,66 | 6,18 | 6,28 | -2,79% | 4.252.879,00 |
| 17.09.2024 | 6,32 | 6,74 | 6,20 | 6,46 | 2,54% | 5.422.726,00 |
| 16.09.2024 | 6,33 | 6,41 | 6,08 | 6,30 | -0,79% | 3.620.197,00 |
| 13.09.2024 | 6,55 | 6,59 | 6,26 | 6,35 | -1,93% | 4.637.058,00 |
| 12.09.2024 | 6,50 | 6,69 | 6,23 | 6,48 | -0,38% | 3.991.878,00 |
| 11.09.2024 | 6,24 | 6,57 | 6,04 | 6,50 | 10,17% | 7.124.512,00 |
| 10.09.2024 | 5,86 | 5,92 | 5,52 | 5,90 | 1,37% | 4.673.805,00 |
| 09.09.2024 | 5,63 | 5,93 | 5,56 | 5,82 | 3,01% | 6.814.564,00 |
| 06.09.2024 | 5,36 | 5,74 | 5,33 | 5,65 | 2,91% | 6.293.401,00 |
| 05.09.2024 | 6,11 | 6,12 | 5,48 | 5,49 | -9,70% | 11.201.049,00 |
| 04.09.2024 | 6,21 | 6,23 | 5,78 | 6,08 | -2,56% | 8.291.937,00 |
| 03.09.2024 | 6,94 | 7,00 | 6,10 | 6,24 | 15,77% | 24.451.451,00 |
| 30.08.2024 | 5,36 | 5,50 | 5,31 | 5,39 | 0,94% | 5.203.476,00 |
| 29.08.2024 | 5,21 | 5,37 | 5,14 | 5,34 | 3,69% | 2.263.069,00 |
| 28.08.2024 | 5,27 | 5,42 | 5,04 | 5,15 | -3,38% | 3.152.822,00 |
| 27.08.2024 | 5,39 | 5,46 | 5,24 | 5,33 | -2,56% | 3.126.418,00 |
| 26.08.2024 | 5,55 | 5,70 | 5,47 | 5,47 | 0,37% | 2.812.397,00 |
| 23.08.2024 | 5,17 | 5,45 | 5,13 | 5,45 | 6,65% | 3.954.966,00 |
| 22.08.2024 | 5,29 | 5,32 | 5,00 | 5,11 | -3,95% | 3.364.506,00 |
| 21.08.2024 | 5,28 | 5,35 | 5,19 | 5,32 | 0,76% | 1.466.801,00 |
| 20.08.2024 | 5,38 | 5,45 | 5,23 | 5,28 | -2,58% | 2.275.575,00 |
| 19.08.2024 | 5,27 | 5,42 | 5,16 | 5,42 | 3,44% | 2.782.070,00 |
| 16.08.2024 | 5,28 | 5,41 | 5,22 | 5,24 | -1,50% | 3.276.629,00 |
| 15.08.2024 | 5,58 | 5,63 | 5,12 | 5,32 | -2,39% | 4.993.302,00 |
| 14.08.2024 | 5,51 | 5,62 | 5,32 | 5,45 | -0,18% | 4.153.442,00 |
| 13.08.2024 | 5,14 | 5,46 | 5,11 | 5,46 | 6,43% | 5.335.789,00 |
| 12.08.2024 | 5,13 | 5,30 | 5,08 | 5,13 | 0,20% | 7.737.665,00 |
| 09.08.2024 | 5,30 | 5,38 | 5,03 | 5,12 | -3,03% | 9.246.800,00 |
| 08.08.2024 | 5,10 | 5,30 | 4,88 | 5,28 | 2,52% | 8.430.352,00 |
| 07.08.2024 | 6,04 | 6,60 | 5,10 | 5,15 | -6,19% | 15.007.360,00 |
| 06.08.2024 | 5,42 | 5,67 | 5,32 | 5,49 | 0,55% | 6.712.754,00 |
| 05.08.2024 | 5,52 | 5,69 | 5,27 | 5,46 | -5,70% | 6.404.385,00 |
| 02.08.2024 | 6,01 | 6,03 | 5,68 | 5,79 | -7,06% | 5.714.064,00 |
| 01.08.2024 | 6,51 | 6,64 | 6,22 | 6,23 | -4,15% | 2.658.810,00 |
| 31.07.2024 | 6,50 | 6,77 | 6,43 | 6,50 | 0,85% | 3.108.306,00 |
| 30.07.2024 | 6,58 | 6,74 | 6,36 | 6,45 | -2,05% | 2.077.899,00 |
| 29.07.2024 | 6,77 | 6,78 | 6,44 | 6,58 | -2,37% | 4.178.812,00 |
| 26.07.2024 | 6,92 | 6,94 | 6,63 | 6,74 | 0,00% | 2.252.696,00 |
| 25.07.2024 | 6,60 | 6,91 | 6,50 | 6,74 | 1,81% | 3.167.761,00 |
| 24.07.2024 | 6,58 | 6,74 | 6,48 | 6,62 | -0,15% | 4.142.266,00 |
| 23.07.2024 | 6,60 | 6,78 | 6,50 | 6,63 | -0,15% | 2.524.298,00 |
| 22.07.2024 | 6,77 | 6,82 | 6,52 | 6,64 | 0,76% | 4.203.314,00 |
| 19.07.2024 | 6,69 | 6,78 | 6,53 | 6,59 | -0,60% | 9.840.836,00 |
| 18.07.2024 | 6,87 | 7,03 | 6,58 | 6,63 | -2,79% | 4.473.490,00 |
| 17.07.2024 | 6,86 | 7,00 | 6,68 | 6,82 | -3,40% | 4.962.929,00 |
| 16.07.2024 | 6,85 | 7,08 | 6,59 | 7,06 | 3,82% | 5.061.842,00 |
| 15.07.2024 | 6,61 | 6,89 | 6,49 | 6,80 | -1,02% | 5.449.824,00 |
| 12.07.2024 | 6,55 | 6,93 | 6,54 | 6,87 | 7,18% | 6.393.418,00 |
| 11.07.2024 | 6,57 | 6,68 | 6,27 | 6,41 | 1,75% | 4.855.881,00 |
| 10.07.2024 | 6,27 | 6,39 | 6,03 | 6,30 | 0,96% | 5.488.511,00 |
| 09.07.2024 | 6,09 | 6,26 | 5,94 | 6,24 | 2,63% | 5.554.066,00 |
| 08.07.2024 | 5,96 | 6,13 | 5,89 | 6,08 | 2,18% | 3.509.520,00 |
| 05.07.2024 | 5,95 | 6,22 | 5,89 | 5,95 | -1,33% | 3.516.016,00 |
| 03.07.2024 | 6,05 | 6,14 | 5,91 | 6,03 | 0,50% | 2.546.483,00 |
| 02.07.2024 | 5,72 | 6,22 | 5,69 | 6,00 | -1,80% | 7.313.771,00 |
| 01.07.2024 | 6,28 | 6,40 | 6,01 | 6,11 | -2,08% | 6.675.182,00 |
| 28.06.2024 | 6,49 | 6,54 | 6,12 | 6,24 | -3,70% | 7.870.267,00 |
| 27.06.2024 | 6,27 | 6,51 | 6,17 | 6,48 | 3,10% | 3.718.860,00 |