JinkoSolar Holding Co. Ltd.
[WKN: A0Q87R | ISIN: US47759T1007]
Aktienkurse
25,725€ 0,49%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid: Ask:

Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 25,60 26,23 24,98 25,73 0,49% 1.669,00
04.11.2024 25,00 26,45 24,85 25,60 1,99% 2.799,00
01.11.2024 24,08 25,80 23,48 25,10 2,97% 3.174,00
31.10.2024 23,48 25,00 22,78 24,38 3,83% 4.168,00
30.10.2024 22,40 24,68 21,55 23,48 4,80% 27.921,00
29.10.2024 25,45 25,45 21,88 22,40 -12,41% 8.515,00
28.10.2024 21,65 26,00 21,38 25,58 17,32% 5.039,00
25.10.2024 19,98 23,35 19,98 21,80 9,38% 10.275,00
24.10.2024 19,27 19,95 18,94 19,93 2,63% 3.400,00
23.10.2024 19,77 21,73 18,97 19,42 -1,77% 7.687,00
22.10.2024 18,84 20,23 18,82 19,77 4,94% 1.943,00
21.10.2024 18,75 19,55 18,36 18,84 0,48% 1.894,00
18.10.2024 18,38 19,90 18,38 18,75 2,07% 2.714,00
17.10.2024 19,28 19,72 18,14 18,37 -4,72% 4.076,00
16.10.2024 19,93 20,25 19,14 19,28 -2,03% 335,00
15.10.2024 21,25 21,25 19,60 19,68 -7,39% 3.134,00
14.10.2024 21,95 22,13 20,93 21,25 -3,19% 293,00
11.10.2024 21,23 22,13 20,70 21,95 3,54% 4.521,00
10.10.2024 22,43 23,40 21,05 21,20 -5,67% 7.760,00
09.10.2024 23,65 25,08 21,55 22,48 -4,67% 8.905,00
08.10.2024 29,75 30,15 23,15 23,58 -21,35% 8.123,00
07.10.2024 27,30 33,93 27,25 29,98 10,10% 16.910,00
04.10.2024 23,60 27,48 23,55 27,23 15,12% 5.093,00
03.10.2024 23,13 24,05 22,30 23,65 2,27% 548,00
02.10.2024 23,30 24,78 22,80 23,13 -0,75% 2.180,00
01.10.2024 24,10 24,18 21,95 23,30 -4,70% 1.888,00
30.09.2024 20,70 24,55 20,70 24,45 16,85% 4.877,00
27.09.2024 19,05 21,15 19,05 20,93 9,84% 1.841,00
26.09.2024 18,04 19,24 18,04 19,05 5,60% 589,00
25.09.2024 18,65 18,65 18,00 18,04 -3,27% 27,00
24.09.2024 17,68 18,72 17,68 18,65 5,49% 467,00
23.09.2024 17,68 17,92 17,54 17,68 0,00% 634,00
20.09.2024 17,91 18,14 17,45 17,68 -1,28% -
19.09.2024 18,34 18,99 17,87 17,91 -2,34% 1.267,00
18.09.2024 18,05 19,01 17,71 18,34 1,61% 1.456,00
17.09.2024 17,56 18,08 17,44 18,05 2,79% -
16.09.2024 17,31 17,81 17,16 17,56 0,34% -
13.09.2024 17,34 17,56 17,15 17,50 0,92% -
12.09.2024 17,52 17,71 17,05 17,34 -1,03% 279,00
11.09.2024 16,75 17,56 16,75 17,52 4,60% 305,00
10.09.2024 16,27 17,10 15,92 16,75 2,95% 150,00
09.09.2024 15,89 16,44 15,71 16,27 2,97% 100,00
06.09.2024 16,14 16,22 15,72 15,80 -2,11% 694,00
05.09.2024 15,62 16,62 15,55 16,14 3,33% 205,00
04.09.2024 16,33 16,36 15,55 15,62 -4,35% 611,00
03.09.2024 16,83 17,35 16,30 16,33 -2,97% 1.360,00
02.09.2024 17,32 17,36 16,64 16,83 -2,83% 410,00
30.08.2024 16,48 17,49 15,49 17,32 4,97% 1.411,00
29.08.2024 15,56 16,50 15,56 16,50 5,16% 860,00
28.08.2024 16,31 16,66 15,47 15,69 -3,80% 837,00
27.08.2024 16,92 16,94 16,09 16,31 -3,61% 630,00
26.08.2024 16,61 17,12 16,54 16,92 0,53% 4.100,00
23.08.2024 16,14 16,86 16,12 16,83 3,95% 1.000,00
22.08.2024 17,17 17,42 15,95 16,19 -6,36% 2.463,00
21.08.2024 17,17 17,55 16,94 17,29 0,70% 315,00
20.08.2024 17,83 17,88 17,00 17,17 -3,70% 55,00
19.08.2024 17,65 17,86 16,92 17,83 1,02% 4.123,00
16.08.2024 17,52 17,84 17,50 17,65 0,74% 730,00
15.08.2024 18,53 18,53 17,20 17,52 -3,84% 1.438,00
14.08.2024 18,64 18,77 17,93 18,22 -2,25% 1.000,00
13.08.2024 17,25 18,90 17,25 18,64 8,06% 886,00
12.08.2024 17,86 18,48 17,15 17,25 -3,47% 10,00
09.08.2024 18,13 18,32 17,58 17,87 -1,43% 2.132,00
08.08.2024 17,06 18,31 17,06 18,13 2,60% 1.790,00
07.08.2024 17,58 18,20 17,36 17,67 1,09% 1.180,00
06.08.2024 17,38 18,19 17,23 17,48 0,58% 445,00
05.08.2024 17,33 18,05 15,67 17,38 0,29% 1.597,00
02.08.2024 18,53 18,66 17,23 17,33 -6,48% 1.279,00
01.08.2024 19,30 19,58 18,32 18,53 -3,59% 415,00
31.07.2024 18,81 19,88 18,75 19,22 2,18% 1.288,00
30.07.2024 19,64 19,83 18,58 18,81 -4,23% 925,00
29.07.2024 19,64 20,08 19,32 19,64 -0,41% 494,00
26.07.2024 18,73 19,77 18,65 19,72 5,29% 26,00
25.07.2024 18,91 19,38 18,66 18,73 -0,95% 955,00
24.07.2024 19,06 19,52 18,83 18,91 -1,15% 2.150,00
23.07.2024 19,80 20,01 19,08 19,13 -3,38% 665,00
22.07.2024 19,38 19,96 19,28 19,80 2,80% 550,00
19.07.2024 19,75 20,01 19,15 19,26 -2,03% 332,00
18.07.2024 19,90 20,75 19,59 19,66 -1,35% 300,00
17.07.2024 21,30 21,30 19,55 19,93 -5,77% 2.984,00
16.07.2024 19,83 21,33 19,63 21,15 6,66% 6.940,00
15.07.2024 21,23 21,28 19,81 19,83 -6,57% 1.205,00
12.07.2024 21,08 21,50 20,88 21,23 0,71% 100,00
11.07.2024 20,33 21,33 20,20 21,08 3,69% 920,00
10.07.2024 20,03 20,78 19,75 20,33 1,47% 224,00
09.07.2024 19,56 20,33 19,20 20,03 2,82% 4.503,00
08.07.2024 20,05 20,40 19,45 19,48 -2,84% 220,00
05.07.2024 20,50 20,53 19,92 20,05 -2,20% 2.185,00
04.07.2024 20,48 20,75 20,38 20,50 0,12% 60,00
03.07.2024 19,53 21,00 19,37 20,48 4,68% 1.542,00
02.07.2024 19,03 20,06 18,90 19,56 2,19% 405,00
01.07.2024 19,32 19,68 19,00 19,14 -0,93% 680,00
28.06.2024 20,03 20,30 19,04 19,32 -3,54% 661,00
27.06.2024 19,65 20,15 18,50 20,03 1,93% 391,00
26.06.2024 19,00 19,73 18,60 19,65 3,58% 3.830,00
25.06.2024 20,40 21,00 18,73 18,97 -7,80% 6.230,00
24.06.2024 21,53 21,65 20,30 20,58 -4,41% 1.604,00
21.06.2024 20,68 21,70 20,33 21,53 5,00% 7.480,00
20.06.2024 22,60 22,63 20,25 20,50 -9,19% 2.050,00
19.06.2024 22,63 22,88 21,00 22,58 1,23% 2.253,00