117,970€
-0,09%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 117,93 | 118,24 | 117,82 | 118,00 | -0,07% | 1,00 |
| 01.04.2025 | 116,58 | 118,08 | 114,68 | 118,08 | 0,92% | 826,00 |
| 31.03.2025 | 117,24 | 117,30 | 111,82 | 117,00 | 0,15% | 1.474,00 |
| 28.03.2025 | 117,64 | 119,44 | 115,92 | 116,82 | -0,19% | 959,00 |
| 27.03.2025 | 117,58 | 121,26 | 115,32 | 117,04 | -0,41% | 1.830,00 |
| 26.03.2025 | 121,70 | 124,00 | 115,86 | 117,52 | -3,67% | 2.606,00 |
| 25.03.2025 | 120,04 | 122,60 | 118,94 | 122,00 | 2,35% | 1.374,00 |
| 24.03.2025 | 122,56 | 124,84 | 119,16 | 119,20 | -1,23% | 1.711,00 |
| 21.03.2025 | 118,84 | 121,74 | 117,06 | 120,68 | 2,17% | 2.106,00 |
| 20.03.2025 | 119,38 | 120,52 | 117,06 | 118,12 | -0,49% | 2.471,00 |
| 19.03.2025 | 116,46 | 120,00 | 116,46 | 118,70 | 2,26% | 3.195,00 |
| 18.03.2025 | 121,04 | 123,00 | 115,24 | 116,08 | -4,77% | 4.364,00 |
| 17.03.2025 | 121,28 | 124,16 | 121,20 | 121,90 | 0,41% | 2.431,00 |
| 14.03.2025 | 123,06 | 124,40 | 121,10 | 121,40 | -0,59% | 2.531,00 |
| 13.03.2025 | 124,56 | 127,26 | 121,68 | 122,12 | -2,52% | 4.310,00 |
| 12.03.2025 | 128,80 | 130,84 | 123,62 | 125,28 | -1,79% | 4.626,00 |
| 11.03.2025 | 122,42 | 128,14 | 121,64 | 127,56 | 3,32% | 2.495,00 |
| 10.03.2025 | 127,06 | 128,50 | 122,06 | 123,46 | -3,77% | 3.862,00 |
| 07.03.2025 | 121,86 | 128,30 | 120,32 | 128,30 | 5,58% | 7.754,00 |
| 06.03.2025 | 120,22 | 123,22 | 118,00 | 121,52 | 0,02% | 3.259,00 |
| 05.03.2025 | 124,98 | 126,58 | 120,70 | 121,50 | -1,86% | 4.430,00 |
| 04.03.2025 | 122,00 | 128,02 | 118,50 | 123,80 | 1,59% | 8.196,00 |
| 03.03.2025 | 131,02 | 134,54 | 121,00 | 121,86 | -7,20% | 8.075,00 |
| 28.02.2025 | 136,20 | 140,12 | 129,12 | 131,32 | -3,20% | 5.961,00 |
| 27.02.2025 | 151,28 | 153,90 | 135,66 | 135,66 | -8,95% | 4.467,00 |
| 26.02.2025 | 143,50 | 159,26 | 143,02 | 149,00 | 6,19% | 5.867,00 |
| 25.02.2025 | 146,30 | 146,60 | 139,06 | 140,32 | -4,21% | 4.218,00 |
| 24.02.2025 | 150,00 | 151,00 | 144,48 | 146,48 | -1,36% | 3.491,00 |
| 21.02.2025 | 155,86 | 158,06 | 146,94 | 148,50 | -4,86% | 6.007,00 |
| 20.02.2025 | 156,16 | 157,56 | 152,08 | 156,08 | 0,05% | 2.405,00 |
| 19.02.2025 | 156,42 | 162,24 | 155,98 | 156,00 | 0,27% | 2.919,00 |
| 18.02.2025 | 154,60 | 156,00 | 152,00 | 155,58 | 0,56% | 3.106,00 |
| 17.02.2025 | 152,06 | 154,72 | 152,06 | 154,72 | 1,78% | 3.133,00 |
| 14.02.2025 | 153,22 | 155,92 | 152,02 | 152,02 | -0,64% | 2.755,00 |
| 13.02.2025 | 153,12 | 154,86 | 151,88 | 153,00 | 0,51% | 2.926,00 |
| 12.02.2025 | 156,60 | 157,24 | 152,22 | 152,22 | -2,20% | 5.761,00 |
| 11.02.2025 | 158,00 | 162,42 | 154,76 | 155,64 | -1,80% | 2.780,00 |
| 10.02.2025 | 163,46 | 164,68 | 158,28 | 158,50 | -2,08% | 1.237,00 |
| 07.02.2025 | 161,40 | 164,00 | 160,56 | 161,86 | 1,35% | 1.727,00 |
| 06.02.2025 | 157,70 | 161,34 | 157,02 | 159,70 | 2,41% | 1.469,00 |
| 05.02.2025 | 161,02 | 163,40 | 155,94 | 155,94 | -2,63% | 1.071,00 |
| 04.02.2025 | 162,46 | 163,68 | 156,94 | 160,16 | -1,60% | 1.221,00 |
| 03.02.2025 | 160,00 | 163,92 | 158,74 | 162,76 | 0,58% | 1.166,00 |
| 31.01.2025 | 162,78 | 163,18 | 160,60 | 161,82 | 0,57% | 1.019,00 |
| 30.01.2025 | 160,64 | 164,94 | 159,40 | 160,90 | 0,81% | 1.010,00 |
| 29.01.2025 | 155,52 | 164,72 | 155,52 | 159,60 | 3,96% | 5.406,00 |
| 28.01.2025 | 156,98 | 159,22 | 151,72 | 153,52 | -2,07% | 3.085,00 |
| 27.01.2025 | 157,80 | 159,78 | 153,20 | 156,76 | -2,03% | 4.188,00 |
| 24.01.2025 | 165,48 | 165,98 | 159,72 | 160,00 | -4,27% | 3.719,00 |
| 23.01.2025 | 164,66 | 168,74 | 159,52 | 167,14 | 1,21% | 4.259,00 |
| 22.01.2025 | 176,84 | 178,22 | 165,14 | 165,14 | -6,75% | 4.245,00 |
| 21.01.2025 | 186,80 | 188,66 | 172,12 | 177,10 | -5,56% | 4.313,00 |
| 20.01.2025 | 187,48 | 190,02 | 186,32 | 187,52 | 0,01% | 968,00 |
| 17.01.2025 | 186,60 | 188,50 | 185,16 | 187,50 | 0,32% | 835,00 |
| 16.01.2025 | 184,00 | 188,00 | 183,68 | 186,90 | 1,86% | 834,00 |
| 15.01.2025 | 181,04 | 186,16 | 179,20 | 183,48 | 1,93% | 930,00 |
| 14.01.2025 | 180,06 | 182,92 | 178,34 | 180,00 | 0,80% | 679,00 |
| 13.01.2025 | 183,40 | 183,40 | 177,44 | 178,58 | -2,42% | 1.875,00 |
| 10.01.2025 | 185,42 | 187,98 | 182,58 | 183,00 | -1,50% | 1.202,00 |
| 09.01.2025 | 184,64 | 186,30 | 184,28 | 185,78 | 0,16% | 404,00 |
| 08.01.2025 | 190,76 | 193,10 | 183,00 | 185,48 | -2,99% | 2.783,00 |
| 07.01.2025 | 181,60 | 194,08 | 181,60 | 191,20 | 3,32% | 3.368,00 |
| 06.01.2025 | 181,70 | 189,98 | 180,14 | 185,06 | 2,58% | 1.957,00 |
| 03.01.2025 | 182,82 | 182,92 | 179,28 | 180,40 | -0,85% | 1.442,00 |
| 02.01.2025 | 171,34 | 182,52 | 170,02 | 181,94 | 5,37% | 1.474,00 |
| 30.12.2024 | 173,98 | 175,14 | 172,66 | 172,66 | -0,91% | 466,00 |
| 27.12.2024 | 176,96 | 177,12 | 173,48 | 174,24 | -2,20% | 1.649,00 |
| 23.12.2024 | 175,36 | 178,52 | 174,76 | 178,16 | 2,99% | 1.916,00 |
| 20.12.2024 | 169,02 | 174,80 | 166,22 | 172,98 | 1,79% | 2.199,00 |
| 19.12.2024 | 177,82 | 180,42 | 169,64 | 169,94 | -4,86% | 3.897,00 |
| 18.12.2024 | 179,42 | 185,10 | 178,36 | 178,62 | -0,51% | 1.717,00 |
| 17.12.2024 | 181,84 | 185,36 | 178,00 | 179,54 | -1,08% | 2.864,00 |
| 16.12.2024 | 188,92 | 190,30 | 181,08 | 181,50 | -3,80% | 3.707,00 |
| 13.12.2024 | 187,80 | 190,62 | 186,70 | 188,66 | 0,60% | 2.176,00 |
| 12.12.2024 | 190,68 | 191,92 | 187,32 | 187,54 | -2,25% | 1.122,00 |
| 11.12.2024 | 193,84 | 197,02 | 188,62 | 191,86 | -0,30% | 4.072,00 |
| 10.12.2024 | 189,82 | 194,18 | 186,24 | 192,44 | 1,20% | 1.026,00 |
| 09.12.2024 | 184,02 | 193,62 | 183,40 | 190,16 | 3,71% | 2.972,00 |
| 06.12.2024 | 186,56 | 190,50 | 182,98 | 183,36 | -2,11% | 5.041,00 |
| 05.12.2024 | 190,62 | 192,28 | 186,00 | 187,32 | -2,44% | 1.767,00 |
| 04.12.2024 | 198,86 | 199,00 | 189,88 | 192,00 | -2,21% | 4.862,00 |
| 03.12.2024 | 199,00 | 199,00 | 193,14 | 196,34 | -1,06% | 2.485,00 |
| 02.12.2024 | 189,18 | 201,85 | 189,16 | 198,44 | 5,33% | 6.636,00 |
| 29.11.2024 | 183,10 | 188,74 | 182,04 | 188,40 | 2,57% | 1.799,00 |
| 28.11.2024 | 183,68 | 183,82 | 182,28 | 183,68 | 0,56% | 653,00 |
| 27.11.2024 | 183,92 | 184,32 | 179,48 | 182,66 | 0,01% | 1.204,00 |
| 26.11.2024 | 184,28 | 184,30 | 179,20 | 182,64 | -0,72% | 1.629,00 |
| 25.11.2024 | 177,72 | 184,56 | 175,94 | 183,96 | 3,22% | 3.148,00 |
| 22.11.2024 | 174,60 | 180,94 | 172,80 | 178,22 | 2,54% | 1.469,00 |
| 21.11.2024 | 175,28 | 178,70 | 173,80 | 173,80 | -0,58% | 524,00 |
| 20.11.2024 | 177,06 | 180,00 | 173,52 | 174,82 | -1,27% | 1.875,00 |
| 19.11.2024 | 184,40 | 185,18 | 176,62 | 177,06 | -4,19% | 2.464,00 |
| 18.11.2024 | 181,22 | 185,04 | 176,24 | 184,80 | 1,27% | 3.367,00 |
| 15.11.2024 | 182,08 | 192,16 | 181,28 | 182,48 | -1,76% | 3.482,00 |
| 14.11.2024 | 171,58 | 186,14 | 170,06 | 185,74 | 7,61% | 7.358,00 |
| 13.11.2024 | 170,56 | 175,14 | 170,00 | 172,60 | 0,69% | 3.498,00 |
| 12.11.2024 | 182,96 | 182,96 | 170,88 | 171,42 | -5,43% | 3.752,00 |
| 11.11.2024 | 179,00 | 185,26 | 177,52 | 181,26 | 0,37% | 6.887,00 |
| 08.11.2024 | 181,92 | 183,30 | 174,26 | 180,60 | -1,31% | 2.679,00 |
| 07.11.2024 | 179,60 | 184,50 | 175,70 | 183,00 | 0,88% | 4.024,00 |