5,150$
-4,63%
Echtzeit-Aktienkurs Shoals Technologies Group
Bid:
Ask:
Aktienkurse zur Shoals Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 5,35 | 5,40 | 5,15 | 5,15 | -4,63% | 2.742.124,00 |
| 31.07.2025 | 5,36 | 5,48 | 5,31 | 5,40 | 0,19% | 3.255.142,00 |
| 30.07.2025 | 5,60 | 5,62 | 5,31 | 5,39 | -3,32% | 3.585.198,00 |
| 29.07.2025 | 5,88 | 5,88 | 5,52 | 5,58 | -4,37% | 2.634.781,00 |
| 28.07.2025 | 5,85 | 5,95 | 5,79 | 5,83 | -0,17% | 3.071.524,00 |
| 25.07.2025 | 5,65 | 5,96 | 5,61 | 5,84 | 4,10% | 3.508.300,00 |
| 24.07.2025 | 5,80 | 5,80 | 5,51 | 5,61 | -3,44% | 3.010.442,00 |
| 23.07.2025 | 6,00 | 6,03 | 5,76 | 5,81 | -3,17% | 4.010.021,00 |
| 22.07.2025 | 5,69 | 6,16 | 5,67 | 6,00 | 6,38% | 5.402.784,00 |
| 21.07.2025 | 5,65 | 5,76 | 5,58 | 5,64 | 2,17% | 3.861.826,00 |
| 18.07.2025 | 5,77 | 5,77 | 5,43 | 5,52 | -3,16% | 4.743.215,00 |
| 17.07.2025 | 5,95 | 6,00 | 5,64 | 5,70 | -1,89% | 4.112.490,00 |
| 16.07.2025 | 5,90 | 5,90 | 5,71 | 5,81 | -0,34% | 2.666.058,00 |
| 15.07.2025 | 5,87 | 6,04 | 5,80 | 5,83 | 1,39% | 2.855.935,00 |
| 14.07.2025 | 5,69 | 5,94 | 5,65 | 5,75 | -1,71% | 4.709.666,00 |
| 11.07.2025 | 5,73 | 5,97 | 5,69 | 5,85 | 1,21% | 3.279.494,00 |
| 10.07.2025 | 5,74 | 5,93 | 5,68 | 5,78 | 0,61% | 4.263.462,00 |
| 09.07.2025 | 5,78 | 5,90 | 5,66 | 5,75 | 0,52% | 3.574.978,00 |
| 08.07.2025 | 5,97 | 6,13 | 5,56 | 5,72 | -9,29% | 6.455.022,00 |
| 07.07.2025 | 6,20 | 6,37 | 5,81 | 6,30 | 5,35% | 9.090.121,00 |
| 03.07.2025 | 5,59 | 6,11 | 5,59 | 5,98 | 9,32% | 4.768.915,00 |
| 02.07.2025 | 5,26 | 5,55 | 5,22 | 5,47 | 3,89% | 5.625.989,00 |
| 01.07.2025 | 4,30 | 5,33 | 4,18 | 5,27 | 24,17% | 13.686.301,00 |
| 30.06.2025 | 4,23 | 4,43 | 3,99 | 4,24 | -10,74% | 14.486.739,00 |
| 27.06.2025 | 4,91 | 4,92 | 4,63 | 4,75 | -2,66% | 7.697.462,00 |
| 26.06.2025 | 4,97 | 5,08 | 4,88 | 4,88 | 0,21% | 3.287.777,00 |
| 25.06.2025 | 5,11 | 5,14 | 4,80 | 4,87 | -2,60% | 4.176.816,00 |
| 24.06.2025 | 5,00 | 5,17 | 4,79 | 5,00 | 1,01% | 4.107.404,00 |
| 23.06.2025 | 4,90 | 5,05 | 4,82 | 4,95 | -0,50% | 2.225.266,00 |
| 20.06.2025 | 5,26 | 5,38 | 4,89 | 4,98 | -4,78% | 6.474.841,00 |
| 18.06.2025 | 5,26 | 5,45 | 5,22 | 5,23 | -0,67% | 4.307.924,00 |
| 17.06.2025 | 4,65 | 5,46 | 4,65 | 5,26 | -1,50% | 7.390.753,00 |
| 16.06.2025 | 5,12 | 5,37 | 5,10 | 5,34 | 4,50% | 6.242.782,00 |
| 13.06.2025 | 4,91 | 5,17 | 4,82 | 5,11 | 3,23% | 6.282.974,00 |
| 12.06.2025 | 5,05 | 5,13 | 4,92 | 4,95 | -2,75% | 3.525.712,00 |
| 11.06.2025 | 5,26 | 5,33 | 4,98 | 5,09 | -2,12% | 5.026.356,00 |
| 10.06.2025 | 5,19 | 5,25 | 5,09 | 5,20 | 1,96% | 4.523.807,00 |
| 09.06.2025 | 5,26 | 5,34 | 5,07 | 5,10 | -1,16% | 3.759.026,00 |
| 06.06.2025 | 5,00 | 5,19 | 4,94 | 5,16 | 4,24% | 3.947.956,00 |
| 05.06.2025 | 4,90 | 5,10 | 4,70 | 4,95 | 1,02% | 6.217.554,00 |
| 04.06.2025 | 4,91 | 4,94 | 4,79 | 4,90 | 0,62% | 2.848.138,00 |
| 03.06.2025 | 4,56 | 5,00 | 4,48 | 4,87 | 6,80% | 5.500.740,00 |
| 02.06.2025 | 4,80 | 4,84 | 4,49 | 4,56 | -3,59% | 3.931.315,00 |
| 30.05.2025 | 4,36 | 4,86 | 4,33 | 4,73 | 9,74% | 7.745.237,00 |
| 29.05.2025 | 4,54 | 4,59 | 4,28 | 4,31 | -4,01% | 8.250.031,00 |
| 28.05.2025 | 4,78 | 4,78 | 4,39 | 4,49 | -4,87% | 4.778.480,00 |
| 27.05.2025 | 4,63 | 4,74 | 4,48 | 4,72 | 2,83% | 2.844.302,00 |
| 23.05.2025 | 4,47 | 4,64 | 4,47 | 4,59 | 0,44% | 4.217.752,00 |
| 22.05.2025 | 3,90 | 4,71 | 3,81 | 4,57 | -2,97% | 9.348.340,00 |
| 21.05.2025 | 4,73 | 4,78 | 4,62 | 4,71 | -1,57% | 3.587.154,00 |
| 20.05.2025 | 4,80 | 4,92 | 4,73 | 4,79 | 1,38% | 6.372.881,00 |
| 19.05.2025 | 4,74 | 4,78 | 4,46 | 4,72 | -2,78% | 7.958.614,00 |
| 16.05.2025 | 4,92 | 5,04 | 4,72 | 4,86 | 6,12% | 11.158.048,00 |
| 15.05.2025 | 4,82 | 5,01 | 4,38 | 4,58 | -25,12% | 24.654.844,00 |
| 14.05.2025 | 5,95 | 6,29 | 5,82 | 6,11 | 1,33% | 10.365.674,00 |
| 13.05.2025 | 5,60 | 6,46 | 5,58 | 6,03 | 12,50% | 16.973.777,00 |
| 12.05.2025 | 5,33 | 5,50 | 5,20 | 5,36 | 5,30% | 11.237.879,00 |
| 09.05.2025 | 4,91 | 5,10 | 4,80 | 5,09 | 5,60% | 9.727.434,00 |
| 08.05.2025 | 4,63 | 4,93 | 4,60 | 4,82 | 2,34% | 7.733.391,00 |
| 07.05.2025 | 4,50 | 4,78 | 4,41 | 4,71 | 6,80% | 6.625.547,00 |
| 06.05.2025 | 4,29 | 4,64 | 4,00 | 4,41 | 17,29% | 15.198.217,00 |
| 05.05.2025 | 3,83 | 3,88 | 3,65 | 3,76 | -2,08% | 7.198.795,00 |
| 02.05.2025 | 3,80 | 3,85 | 3,72 | 3,84 | 1,86% | 6.051.101,00 |
| 01.05.2025 | 3,64 | 3,84 | 3,63 | 3,77 | 4,43% | 5.390.079,00 |
| 30.04.2025 | 3,60 | 3,72 | 3,50 | 3,61 | -4,75% | 7.839.148,00 |
| 29.04.2025 | 3,75 | 3,86 | 3,72 | 3,79 | 1,61% | 5.431.106,00 |
| 28.04.2025 | 3,70 | 3,77 | 3,53 | 3,73 | 2,47% | 5.464.701,00 |
| 25.04.2025 | 3,37 | 3,66 | 3,34 | 3,64 | 7,06% | 6.761.657,00 |
| 24.04.2025 | 3,34 | 3,40 | 3,30 | 3,40 | 3,03% | 6.184.653,00 |
| 23.04.2025 | 3,37 | 3,45 | 3,26 | 3,30 | -1,49% | 5.144.267,00 |
| 22.04.2025 | 3,25 | 3,44 | 3,17 | 3,35 | 3,08% | 3.129.198,00 |
| 21.04.2025 | 3,32 | 3,32 | 2,92 | 3,25 | -3,85% | 8.212.681,00 |
| 17.04.2025 | 3,31 | 3,41 | 3,20 | 3,38 | 1,50% | 3.650.885,00 |
| 16.04.2025 | 3,30 | 3,44 | 3,26 | 3,33 | 1,22% | 4.117.803,00 |
| 15.04.2025 | 3,33 | 3,42 | 3,26 | 3,29 | -1,20% | 2.951.977,00 |
| 14.04.2025 | 3,43 | 3,46 | 3,08 | 3,33 | -2,35% | 4.984.474,00 |
| 11.04.2025 | 3,38 | 3,42 | 3,17 | 3,41 | 1,49% | 3.992.056,00 |
| 10.04.2025 | 3,51 | 3,52 | 3,18 | 3,36 | -8,20% | 5.702.061,00 |
| 09.04.2025 | 3,12 | 3,75 | 2,97 | 3,66 | 15,46% | 9.767.521,00 |
| 08.04.2025 | 3,45 | 3,53 | 3,04 | 3,17 | -6,21% | 6.804.165,00 |
| 07.04.2025 | 2,99 | 3,52 | 2,93 | 3,38 | 7,64% | 12.268.043,00 |
| 04.04.2025 | 3,00 | 3,17 | 2,92 | 3,14 | 2,95% | 5.174.345,00 |
| 03.04.2025 | 3,17 | 3,20 | 3,00 | 3,05 | -6,44% | 4.775.779,00 |
| 02.04.2025 | 3,21 | 3,31 | 3,18 | 3,26 | 0,00% | 2.713.236,00 |
| 01.04.2025 | 3,32 | 3,33 | 3,10 | 3,26 | -1,51% | 4.671.263,00 |
| 31.03.2025 | 3,24 | 3,33 | 3,15 | 3,31 | 0,00% | 5.344.846,00 |
| 28.03.2025 | 3,38 | 3,43 | 3,30 | 3,31 | -3,22% | 3.878.577,00 |
| 27.03.2025 | 3,45 | 3,52 | 3,32 | 3,42 | 0,59% | 4.452.109,00 |
| 26.03.2025 | 3,41 | 3,56 | 3,35 | 3,40 | -0,58% | 4.211.664,00 |
| 25.03.2025 | 3,34 | 3,54 | 3,34 | 3,42 | 3,01% | 4.636.220,00 |
| 24.03.2025 | 3,31 | 3,58 | 3,30 | 3,32 | 0,61% | 4.906.069,00 |
| 21.03.2025 | 3,27 | 3,40 | 3,19 | 3,30 | -0,30% | 6.923.194,00 |
| 20.03.2025 | 3,38 | 3,53 | 3,30 | 3,31 | -3,22% | 5.089.233,00 |
| 19.03.2025 | 3,34 | 3,50 | 3,32 | 3,42 | 3,01% | 6.172.094,00 |
| 18.03.2025 | 3,21 | 3,35 | 3,16 | 3,32 | 2,15% | 5.556.572,00 |
| 17.03.2025 | 3,26 | 3,39 | 3,20 | 3,25 | -0,31% | 4.762.770,00 |
| 14.03.2025 | 3,31 | 3,36 | 3,20 | 3,26 | 0,00% | 5.593.906,00 |
| 13.03.2025 | 3,09 | 3,32 | 3,03 | 3,26 | 10,88% | 6.796.386,00 |
| 12.03.2025 | 2,77 | 2,98 | 2,73 | 2,94 | 4,44% | 7.770.014,00 |
| 11.03.2025 | 2,86 | 2,91 | 2,71 | 2,82 | -0,88% | 4.776.725,00 |