23,450€
3,30%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,55 | 23,45 | 21,80 | 23,38 | 2,97% | 45.347,00 |
27.03.2024 | 20,80 | 22,95 | 20,75 | 22,70 | 9,13% | 62.354,00 |
26.03.2024 | 20,30 | 21,25 | 20,25 | 20,80 | 0,73% | 32.076,00 |
25.03.2024 | 20,90 | 21,00 | 20,30 | 20,65 | -1,90% | 69.930,00 |
22.03.2024 | 22,15 | 22,15 | 20,80 | 21,05 | -3,66% | 95.902,00 |
21.03.2024 | 22,85 | 23,15 | 21,75 | 21,85 | -4,17% | 68.975,00 |
20.03.2024 | 24,75 | 24,80 | 21,20 | 22,80 | -7,51% | 146.672,00 |
19.03.2024 | 24,45 | 24,65 | 24,05 | 24,65 | 1,23% | 36.758,00 |
18.03.2024 | 24,65 | 24,80 | 23,95 | 24,35 | 0,83% | 19.867,00 |
15.03.2024 | 24,50 | 24,60 | 23,75 | 24,15 | -1,02% | 32.342,00 |
14.03.2024 | 25,80 | 25,90 | 23,75 | 24,40 | -3,17% | 84.372,00 |
13.03.2024 | 26,40 | 26,65 | 25,20 | 25,20 | -3,26% | 22.221,00 |
12.03.2024 | 27,65 | 27,65 | 26,00 | 26,05 | -3,87% | 58.427,00 |
11.03.2024 | 25,85 | 27,70 | 25,85 | 27,10 | 4,43% | 63.518,00 |
08.03.2024 | 25,40 | 26,20 | 25,10 | 25,95 | 2,37% | 64.717,00 |
07.03.2024 | 25,10 | 25,40 | 24,60 | 25,35 | 0,40% | 17.219,00 |
06.03.2024 | 23,90 | 25,35 | 23,90 | 25,25 | 3,48% | 19.851,00 |
05.03.2024 | 24,15 | 24,75 | 23,80 | 24,40 | -0,41% | 19.236,00 |
04.03.2024 | 25,05 | 25,30 | 24,20 | 24,50 | -2,97% | 44.274,00 |
01.03.2024 | 24,95 | 25,60 | 24,75 | 25,25 | 0,60% | 18.459,00 |
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 |