JinkoSolar Holding Co. Ltd.
[WKN: A0Q87R | ISIN: US47759T1007]
Aktienkurse
25,500€ 1,59%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid: Ask:

Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.03.2024 24,95 25,60 24,73 25,50 1,59% 12.364,00
29.02.2024 24,50 25,70 24,45 25,10 2,66% 51.851,00
28.02.2024 24,85 25,65 24,25 24,45 -2,98% 47.734,00
27.02.2024 24,05 25,50 23,85 25,20 5,22% 38.205,00
26.02.2024 23,90 24,25 23,55 23,95 -0,42% 13.651,00
23.02.2024 24,15 24,50 23,45 24,05 -0,41% 18.406,00
22.02.2024 23,45 24,45 23,20 24,15 2,55% 22.347,00
21.02.2024 24,25 24,40 23,20 23,55 -1,87% 65.026,00
20.02.2024 24,25 24,95 23,40 24,00 -1,03% 27.186,00
19.02.2024 24,90 24,90 24,25 24,25 -0,61% 16.583,00
16.02.2024 25,45 25,55 24,40 24,40 -2,40% 24.140,00
15.02.2024 25,00 25,95 24,65 25,00 -1,19% 20.914,00
14.02.2024 24,20 25,45 24,20 25,30 3,90% 30.291,00
13.02.2024 25,15 25,75 24,05 24,35 -3,94% 38.688,00
12.02.2024 24,10 25,70 23,70 25,35 4,32% 43.070,00
09.02.2024 23,60 24,40 23,50 24,30 3,40% 21.920,00
08.02.2024 24,55 24,65 23,50 23,50 -4,67% 32.952,00
07.02.2024 23,65 24,80 23,25 24,65 6,71% 59.871,00
06.02.2024 22,55 23,50 22,35 23,10 4,29% 84.452,00
05.02.2024 24,40 24,40 21,50 22,15 -8,66% 147.268,00
02.02.2024 24,70 25,45 24,15 24,25 -2,61% 53.977,00
01.02.2024 24,50 25,45 24,25 24,90 2,26% 43.190,00
31.01.2024 24,85 25,40 24,30 24,35 -2,01% 44.784,00
30.01.2024 25,70 25,70 24,75 24,85 -3,87% 35.099,00
29.01.2024 25,65 26,15 24,70 25,85 0,19% 50.794,00
26.01.2024 26,40 27,60 25,50 25,80 -4,27% 44.387,00
25.01.2024 28,10 28,30 26,50 26,95 -3,06% 32.604,00
24.01.2024 27,95 28,65 27,50 27,80 -0,36% 50.959,00
23.01.2024 26,35 28,55 26,10 27,90 6,29% 66.677,00
22.01.2024 25,00 26,75 24,65 26,25 3,75% 39.842,00
19.01.2024 26,50 26,90 25,05 25,30 -3,07% 37.503,00
18.01.2024 25,85 27,00 25,85 26,10 1,16% 30.675,00
17.01.2024 27,20 27,20 25,55 25,80 -5,49% 58.605,00
16.01.2024 27,70 28,60 27,15 27,30 -1,80% 31.708,00
15.01.2024 27,80 28,25 27,55 27,80 -0,18% 10.631,00
12.01.2024 28,75 28,90 27,50 27,85 -2,45% 25.908,00
11.01.2024 28,30 29,10 27,30 28,55 2,33% 62.235,00
10.01.2024 28,30 29,10 27,15 27,90 -1,76% 41.132,00
09.01.2024 29,25 29,45 27,80 28,40 -1,73% 29.000,00
08.01.2024 29,80 30,30 28,90 28,90 -3,51% 32.680,00
05.01.2024 30,25 30,65 29,70 29,95 -0,66% 31.553,00
04.01.2024 31,35 31,45 30,15 30,15 -3,05% 36.349,00
03.01.2024 32,25 32,80 30,30 31,10 -2,81% 59.479,00
02.01.2024 33,60 34,45 31,80 32,00 -4,76% 51.191,00
29.12.2023 33,95 34,40 33,55 33,60 -0,59% 25.931,00
28.12.2023 31,95 34,40 31,75 33,80 6,79% 74.528,00
27.12.2023 32,20 32,65 31,65 31,65 -0,31% 29.208,00
22.12.2023 32,05 32,10 31,10 31,75 -0,78% 45.216,00
21.12.2023 30,10 32,00 29,85 32,00 7,93% 80.923,00
20.12.2023 30,90 31,45 29,65 29,65 -4,35% 47.912,00
19.12.2023 30,65 31,50 30,15 31,00 0,98% 23.505,00
18.12.2023 31,20 31,30 30,05 30,70 -1,60% 34.114,00
15.12.2023 30,80 31,20 30,10 31,20 2,80% 34.645,00
14.12.2023 29,45 31,00 29,15 30,35 2,71% 97.951,00
13.12.2023 28,80 29,55 27,75 29,55 2,60% 39.580,00
12.12.2023 30,10 30,40 27,75 28,80 -4,48% 64.582,00
11.12.2023 29,50 30,70 28,85 30,15 1,01% 28.538,00
08.12.2023 30,75 30,85 29,45 29,85 -0,83% 37.214,00
07.12.2023 29,55 30,50 29,35 30,10 1,69% 25.020,00
06.12.2023 29,50 30,55 29,25 29,60 0,17% 23.255,00
05.12.2023 30,75 31,00 29,30 29,55 -3,90% 35.812,00
04.12.2023 30,85 31,55 30,00 30,75 0,65% 34.734,00
01.12.2023 28,95 30,55 28,25 30,55 5,34% 44.538,00
30.11.2023 29,80 29,95 28,90 29,00 -2,36% 18.926,00
29.11.2023 28,75 30,25 28,05 29,70 4,39% 37.809,00
28.11.2023 29,60 29,75 28,05 28,45 -3,89% 36.962,00
27.11.2023 31,10 31,35 29,50 29,60 -5,73% 29.186,00
24.11.2023 32,75 32,75 31,15 31,40 -4,85% 40.837,00
23.11.2023 32,35 33,00 32,10 33,00 2,33% 28.378,00
22.11.2023 30,90 32,70 30,10 32,25 1,57% 45.920,00
21.11.2023 32,15 32,25 31,55 31,75 -0,31% 24.067,00
20.11.2023 31,30 32,50 31,10 31,85 0,79% 33.053,00
17.11.2023 32,25 33,45 30,75 31,60 -2,77% 76.902,00
16.11.2023 34,75 34,75 31,80 32,50 -7,01% 80.822,00
15.11.2023 34,75 35,55 34,05 34,95 1,30% 48.620,00
14.11.2023 34,10 34,65 33,05 34,50 1,62% 70.581,00
13.11.2023 33,60 34,70 33,55 33,95 0,15% 31.145,00
10.11.2023 33,30 34,05 32,25 33,90 2,57% 75.019,00
09.11.2023 31,65 33,65 31,25 33,05 4,42% 84.792,00
08.11.2023 31,70 32,80 31,30 31,65 -0,31% 47.282,00
07.11.2023 31,95 32,60 31,20 31,75 -0,16% 49.137,00
06.11.2023 32,15 32,75 31,55 31,80 -0,47% 59.450,00
03.11.2023 30,20 32,10 29,90 31,95 5,79% 53.572,00
02.11.2023 29,00 30,25 28,60 30,20 5,59% 43.394,00
01.11.2023 30,85 30,90 28,60 28,60 -6,99% 43.230,00
31.10.2023 27,90 31,05 27,50 30,75 6,22% 111.611,00
30.10.2023 24,55 30,00 24,50 28,95 18,89% 141.774,00
27.10.2023 24,55 25,45 23,75 24,35 -2,40% 71.245,00
26.10.2023 25,05 25,35 23,70 24,95 -0,20% 61.241,00
25.10.2023 26,05 26,35 24,80 25,00 -3,29% 37.145,00
24.10.2023 26,10 27,25 25,85 25,85 -0,39% 27.500,00
23.10.2023 26,05 26,60 25,40 25,95 -0,38% 76.766,00
20.10.2023 27,45 27,45 26,05 26,05 -7,79% 99.146,00
19.10.2023 29,60 30,70 28,05 28,25 -5,99% 42.746,00
18.10.2023 29,90 30,30 29,40 30,05 0,50% 18.359,00
17.10.2023 28,85 30,00 28,55 29,90 2,93% 19.213,00
16.10.2023 29,00 29,25 28,05 29,05 0,35% 20.801,00
13.10.2023 29,45 29,60 28,60 28,95 -1,19% 22.160,00
12.10.2023 29,95 30,40 28,75 29,30 -1,35% 24.034,00
11.10.2023 29,20 30,40 28,85 29,70 1,19% 53.361,00