Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2025 | 185,74 | 189,50 | 185,16 | 187,86 | 0,96% | 646,00 |
| 17.01.2025 | 187,20 | 189,00 | 185,58 | 186,08 | -0,65% | 460,00 |
| 16.01.2025 | 185,84 | 187,38 | 183,42 | 187,30 | 2,17% | 819,00 |
| 15.01.2025 | 181,12 | 186,00 | 179,78 | 183,32 | 2,14% | 458,00 |
| 14.01.2025 | 179,02 | 183,06 | 179,02 | 179,48 | 0,39% | 607,00 |
| 13.01.2025 | 184,60 | 184,60 | 178,06 | 178,78 | -2,51% | 1.076,00 |
| 10.01.2025 | 185,86 | 187,16 | 183,18 | 183,38 | -1,33% | 606,00 |
| 09.01.2025 | 186,44 | 186,60 | 185,86 | 185,86 | -0,10% | 106,00 |
| 08.01.2025 | 191,74 | 193,88 | 185,26 | 186,04 | -1,26% | 980,00 |
| 07.01.2025 | 182,90 | 190,54 | 182,58 | 188,42 | -0,41% | 381,00 |
| 06.01.2025 | 181,00 | 189,54 | 179,66 | 189,20 | 5,67% | 911,00 |
| 03.01.2025 | 183,74 | 183,74 | 179,04 | 179,04 | -0,42% | 586,00 |
| 02.01.2025 | 172,08 | 179,90 | 172,08 | 179,80 | 3,55% | 466,00 |
| 30.12.2024 | 174,04 | 175,00 | 173,12 | 173,64 | -0,73% | 432,00 |
| 27.12.2024 | 177,08 | 177,08 | 174,60 | 174,92 | -1,72% | 106,00 |
| 23.12.2024 | 175,08 | 179,28 | 174,62 | 177,98 | 2,30% | 1.032,00 |
| 20.12.2024 | 170,06 | 174,82 | 166,32 | 173,98 | -0,22% | 1.088,00 |
| 19.12.2024 | 179,80 | 180,46 | 173,16 | 174,36 | -5,67% | 1.318,00 |
| 18.12.2024 | 179,72 | 184,84 | 179,70 | 184,84 | 1,73% | 588,00 |
| 17.12.2024 | 183,12 | 184,34 | 178,74 | 181,70 | -1,43% | 1.375,00 |
| 16.12.2024 | 190,42 | 190,42 | 183,86 | 184,34 | -2,69% | 1.175,00 |
| 13.12.2024 | 188,86 | 190,38 | 186,50 | 189,44 | 0,21% | 784,00 |
| 12.12.2024 | 191,00 | 192,60 | 189,04 | 189,04 | -0,78% | 285,00 |
| 11.12.2024 | 193,20 | 196,98 | 188,14 | 190,52 | 1,80% | 1.525,00 |
| 10.12.2024 | 190,00 | 192,54 | 185,76 | 187,16 | -0,89% | 1.003,00 |
| 09.12.2024 | 186,04 | 193,68 | 183,66 | 188,84 | 1,52% | 825,00 |
| 06.12.2024 | 186,82 | 190,08 | 186,00 | 186,02 | -1,06% | 783,00 |
| 05.12.2024 | 191,74 | 192,42 | 186,12 | 188,02 | -2,51% | 600,00 |
| 04.12.2024 | 197,08 | 198,90 | 191,56 | 192,86 | -1,95% | 671,00 |
| 03.12.2024 | 198,40 | 198,40 | 192,26 | 196,70 | -1,29% | 1.221,00 |
| 02.12.2024 | 189,36 | 202,05 | 189,36 | 199,28 | 8,79% | 2.446,00 |
| 29.11.2024 | 183,42 | 185,68 | 182,88 | 183,18 | 0,15% | 758,00 |
| 28.11.2024 | 183,38 | 185,06 | 181,10 | 182,90 | 0,79% | 436,00 |
| 27.11.2024 | 183,40 | 184,60 | 180,26 | 181,46 | 0,43% | 306,00 |
| 26.11.2024 | 183,94 | 183,94 | 178,82 | 180,68 | -1,09% | 701,00 |
| 25.11.2024 | 179,82 | 183,60 | 176,00 | 182,68 | 2,08% | 1.166,00 |
| 22.11.2024 | 173,02 | 180,36 | 173,02 | 178,96 | 0,40% | 1.412,00 |
| 21.11.2024 | 175,98 | 179,22 | 174,16 | 178,24 | 0,52% | 1.231,00 |
| 20.11.2024 | 178,76 | 180,50 | 175,72 | 177,32 | -3,14% | 797,00 |
| 19.11.2024 | 185,00 | 185,76 | 181,18 | 183,06 | 0,15% | 933,00 |
| 18.11.2024 | 180,80 | 182,92 | 176,18 | 182,78 | -0,59% | 1.317,00 |
| 15.11.2024 | 183,88 | 191,96 | 181,18 | 183,86 | 7,07% | 1.754,00 |
| 14.11.2024 | 172,98 | 173,44 | 170,52 | 171,72 | -1,78% | 637,00 |
| 13.11.2024 | 170,94 | 175,08 | 169,42 | 174,84 | 1,01% | 1.311,00 |
| 12.11.2024 | 180,84 | 182,36 | 171,60 | 173,10 | -4,20% | 1.192,00 |
| 11.11.2024 | 181,56 | 185,00 | 179,16 | 180,68 | 2,96% | 2.113,00 |
| 08.11.2024 | 182,98 | 183,06 | 174,60 | 175,48 | -4,25% | 772,00 |
| 07.11.2024 | 180,96 | 183,94 | 175,28 | 183,26 | 4,41% | 1.486,00 |
| 06.11.2024 | 183,80 | 185,58 | 163,00 | 175,52 | -9,28% | 10.615,00 |
| 05.11.2024 | 196,66 | 196,66 | 189,02 | 193,48 | -2,89% | 1.608,00 |
| 04.11.2024 | 189,96 | 202,35 | 189,92 | 199,24 | 7,42% | 3.268,00 |
| 01.11.2024 | 180,68 | 186,92 | 179,52 | 185,48 | 1,70% | 1.029,00 |
| 31.10.2024 | 179,08 | 185,46 | 179,08 | 182,38 | 0,53% | 568,00 |
| 30.10.2024 | 172,50 | 182,48 | 168,00 | 181,42 | -3,87% | 3.035,00 |
| 29.10.2024 | 190,12 | 192,22 | 188,36 | 188,72 | -0,06% | 834,00 |
| 28.10.2024 | 186,86 | 189,54 | 185,00 | 188,84 | 1,95% | 784,00 |
| 25.10.2024 | 181,18 | 185,22 | 181,00 | 185,22 | 3,26% | 633,00 |
| 24.10.2024 | 179,22 | 180,80 | 179,22 | 179,38 | -0,34% | 387,00 |
| 23.10.2024 | 185,86 | 186,10 | 179,78 | 180,00 | -3,66% | 885,00 |
| 22.10.2024 | 185,38 | 189,14 | 183,98 | 186,84 | 3,63% | 1.472,00 |
| 21.10.2024 | 185,48 | 186,58 | 179,96 | 180,30 | -3,01% | 748,00 |
| 18.10.2024 | 187,52 | 189,58 | 185,38 | 185,90 | -2,38% | 463,00 |
| 17.10.2024 | 188,96 | 191,90 | 186,38 | 190,44 | 1,80% | 683,00 |
| 16.10.2024 | 186,22 | 188,16 | 184,26 | 187,08 | -0,29% | 785,00 |
| 15.10.2024 | 193,70 | 193,72 | 186,72 | 187,62 | -2,81% | 537,00 |
| 14.10.2024 | 193,72 | 195,04 | 193,04 | 193,04 | -0,93% | 769,00 |
| 11.10.2024 | 189,38 | 195,92 | 187,26 | 194,86 | 2,69% | 1.120,00 |
| 10.10.2024 | 206,50 | 207,55 | 189,36 | 189,76 | -7,91% | 1.218,00 |
| 09.10.2024 | 204,40 | 208,00 | 203,60 | 206,05 | 0,63% | 543,00 |
| 08.10.2024 | 208,90 | 208,95 | 204,75 | 204,75 | -2,03% | 458,00 |
| 07.10.2024 | 210,75 | 210,75 | 206,55 | 209,00 | -1,74% | 330,00 |
| 04.10.2024 | 214,65 | 220,85 | 212,70 | 212,70 | -0,44% | 595,00 |
| 03.10.2024 | 212,50 | 214,65 | 210,95 | 213,65 | 0,07% | 211,00 |
| 02.10.2024 | 217,20 | 218,55 | 206,70 | 213,50 | -6,15% | 484,00 |
| 01.10.2024 | 224,30 | 227,50 | 220,80 | 227,50 | 0,38% | 505,00 |
| 30.09.2024 | 228,95 | 230,45 | 225,10 | 226,65 | -2,43% | 504,00 |
| 27.09.2024 | 229,50 | 234,50 | 229,00 | 232,30 | 3,45% | 2.398,00 |
| 26.09.2024 | 219,30 | 229,50 | 214,00 | 224,55 | 3,96% | 2.194,00 |
| 25.09.2024 | 218,50 | 219,50 | 215,30 | 216,00 | -2,64% | 595,00 |
| 24.09.2024 | 225,00 | 225,40 | 219,80 | 221,85 | 2,40% | 623,00 |
| 23.09.2024 | 216,60 | 220,50 | 216,55 | 216,65 | 1,40% | 1.724,00 |
| 20.09.2024 | 214,85 | 214,85 | 212,00 | 213,65 | -3,26% | 140,00 |
| 19.09.2024 | 221,90 | 226,50 | 218,80 | 220,85 | 2,48% | 2.310,00 |
| 18.09.2024 | 216,20 | 220,00 | 215,50 | 215,50 | -0,19% | 290,00 |
| 17.09.2024 | 208,45 | 215,90 | 208,40 | 215,90 | 3,08% | 273,00 |
| 16.09.2024 | 205,30 | 209,45 | 203,85 | 209,45 | -0,33% | 575,00 |
| 13.09.2024 | 212,45 | 218,50 | 209,55 | 210,15 | -1,68% | 1.676,00 |
| 12.09.2024 | 218,00 | 218,70 | 211,00 | 213,75 | 1,59% | 484,00 |
| 11.09.2024 | 191,24 | 210,40 | 189,52 | 210,40 | 13,23% | 5.526,00 |
| 10.09.2024 | 185,88 | 187,40 | 182,88 | 185,82 | -0,05% | 301,00 |
| 09.09.2024 | 188,88 | 190,00 | 185,92 | 185,92 | -1,62% | 323,00 |
| 06.09.2024 | 191,78 | 195,56 | 188,36 | 188,98 | -2,63% | 78,00 |
| 05.09.2024 | 193,66 | 195,58 | 193,66 | 194,08 | 0,15% | 262,00 |
| 04.09.2024 | 191,38 | 195,14 | 190,02 | 193,78 | 0,48% | 535,00 |
| 03.09.2024 | 207,60 | 207,60 | 192,16 | 192,86 | -6,24% | 193,00 |
| 02.09.2024 | 205,60 | 207,15 | 203,85 | 205,70 | 1,33% | 37,00 |
| 30.08.2024 | 203,10 | 205,30 | 203,00 | 203,00 | -1,02% | 4,00 |
| 29.08.2024 | 205,50 | 210,45 | 205,10 | 205,10 | -0,15% | 631,00 |
| 28.08.2024 | 211,00 | 213,15 | 204,30 | 205,40 | -0,27% | 1.431,00 |
| 27.08.2024 | 209,70 | 210,65 | 203,20 | 205,95 | -4,81% | 530,00 |