171,340€
-0,64%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 164,86 | 171,66 | 164,72 | 171,34 | -0,64% | 1.006,00 |
| 21.08.2025 | 175,04 | 175,04 | 172,20 | 172,44 | -3,88% | 395,00 |
| 20.08.2025 | 180,26 | 180,94 | 178,30 | 179,40 | -3,01% | 162,00 |
| 19.08.2025 | 187,14 | 187,14 | 183,40 | 184,96 | -0,57% | 774,00 |
| 18.08.2025 | 171,12 | 186,44 | 168,80 | 186,02 | 18,03% | 4.124,00 |
| 15.08.2025 | 155,76 | 158,18 | 155,02 | 157,60 | 3,14% | 167,00 |
| 14.08.2025 | 155,70 | 156,40 | 151,72 | 152,80 | -4,32% | 117,00 |
| 13.08.2025 | 158,04 | 163,50 | 157,20 | 159,70 | -0,51% | 865,00 |
| 12.08.2025 | 156,80 | 160,52 | 156,80 | 160,52 | 1,80% | 123,00 |
| 11.08.2025 | 159,66 | 160,00 | 157,68 | 157,68 | -1,24% | 747,00 |
| 08.08.2025 | 160,18 | 160,18 | 159,66 | 159,66 | -1,24% | 74,00 |
| 07.08.2025 | 160,12 | 163,82 | 157,88 | 161,66 | 1,01% | 725,00 |
| 06.08.2025 | 159,64 | 162,60 | 159,42 | 160,04 | 1,28% | 673,00 |
| 05.08.2025 | 159,06 | 160,00 | 157,98 | 158,02 | -1,13% | 135,00 |
| 04.08.2025 | 159,02 | 161,84 | 157,64 | 159,82 | -0,78% | 668,00 |
| 01.08.2025 | 159,72 | 163,28 | 156,00 | 161,08 | 5,64% | 1.351,00 |
| 31.07.2025 | 157,24 | 157,86 | 152,48 | 152,48 | -2,29% | 539,00 |
| 30.07.2025 | 157,10 | 158,92 | 154,80 | 156,06 | -0,99% | 633,00 |
| 29.07.2025 | 158,86 | 159,54 | 157,44 | 157,62 | 0,06% | 213,00 |
| 28.07.2025 | 158,76 | 160,36 | 155,62 | 157,52 | 0,37% | 821,00 |
| 25.07.2025 | 154,14 | 157,10 | 154,14 | 156,94 | 3,40% | 320,00 |
| 24.07.2025 | 153,44 | 153,60 | 151,00 | 151,78 | -0,64% | 327,00 |
| 23.07.2025 | 152,98 | 154,94 | 151,00 | 152,76 | 0,21% | 1.180,00 |
| 22.07.2025 | 153,50 | 154,20 | 151,20 | 152,44 | 0,59% | 230,00 |
| 21.07.2025 | 151,40 | 154,68 | 151,24 | 151,54 | 0,11% | 439,00 |
| 18.07.2025 | 150,20 | 151,38 | 148,00 | 151,38 | 0,45% | 1.392,00 |
| 17.07.2025 | 144,48 | 151,86 | 144,42 | 150,70 | 5,36% | 1.101,00 |
| 16.07.2025 | 148,06 | 149,28 | 143,04 | 143,04 | -2,26% | 573,00 |
| 15.07.2025 | 138,26 | 147,68 | 138,26 | 146,34 | 6,41% | 2.832,00 |
| 14.07.2025 | 138,22 | 141,22 | 137,24 | 137,52 | -1,59% | 1.474,00 |
| 11.07.2025 | 140,34 | 141,28 | 139,74 | 139,74 | -1,27% | 372,00 |
| 10.07.2025 | 142,06 | 143,48 | 141,54 | 141,54 | 0,67% | 832,00 |
| 09.07.2025 | 141,56 | 143,00 | 140,00 | 140,60 | -2,85% | 434,00 |
| 08.07.2025 | 150,64 | 150,64 | 141,56 | 144,72 | -4,40% | 2.407,00 |
| 07.07.2025 | 152,46 | 157,76 | 151,38 | 151,38 | -1,38% | 1.146,00 |
| 04.07.2025 | 156,00 | 157,50 | 153,50 | 153,50 | -1,90% | 524,00 |
| 03.07.2025 | 146,32 | 160,54 | 146,18 | 156,48 | 6,28% | 3.177,00 |
| 02.07.2025 | 140,52 | 147,62 | 138,76 | 147,24 | 5,64% | 1.051,00 |
| 01.07.2025 | 140,38 | 141,84 | 135,66 | 139,38 | -0,83% | 891,00 |
| 30.06.2025 | 128,02 | 141,26 | 128,02 | 140,54 | 5,51% | 4.516,00 |
| 27.06.2025 | 133,60 | 134,42 | 132,90 | 133,20 | -0,80% | 297,00 |
| 26.06.2025 | 131,36 | 135,24 | 128,66 | 134,28 | 3,04% | 526,00 |
| 25.06.2025 | 131,30 | 131,50 | 127,82 | 130,32 | 3,77% | 556,00 |
| 24.06.2025 | 126,96 | 127,38 | 124,00 | 125,58 | 1,05% | 1.019,00 |
| 23.06.2025 | 126,82 | 127,24 | 124,04 | 124,28 | -2,33% | 4.090,00 |
| 20.06.2025 | 124,60 | 128,16 | 124,44 | 127,24 | 3,48% | 1.810,00 |
| 19.06.2025 | 125,34 | 125,34 | 122,50 | 122,96 | -1,17% | 141,00 |
| 18.06.2025 | 124,02 | 130,26 | 123,84 | 124,42 | -1,41% | 2.849,00 |
| 17.06.2025 | 141,38 | 141,70 | 114,00 | 126,20 | -16,17% | 20.685,00 |
| 16.06.2025 | 153,76 | 153,76 | 149,56 | 150,54 | 3,75% | 1.136,00 |
| 13.06.2025 | 143,38 | 145,50 | 142,20 | 145,10 | 1,53% | 678,00 |
| 12.06.2025 | 144,28 | 144,78 | 142,00 | 142,92 | -2,83% | 1.717,00 |
| 11.06.2025 | 143,08 | 150,90 | 143,08 | 147,08 | 2,51% | 607,00 |
| 10.06.2025 | 141,56 | 143,86 | 140,52 | 143,48 | 0,77% | 1.286,00 |
| 09.06.2025 | 145,48 | 147,18 | 141,94 | 142,38 | -2,06% | 475,00 |
| 06.06.2025 | 144,16 | 146,32 | 143,32 | 145,38 | 3,19% | 331,00 |
| 05.06.2025 | 140,08 | 140,88 | 137,84 | 140,88 | 0,96% | 319,00 |
| 04.06.2025 | 140,00 | 141,02 | 137,56 | 139,54 | 0,37% | 1.058,00 |
| 03.06.2025 | 131,34 | 139,02 | 129,80 | 139,02 | 5,62% | 629,00 |
| 02.06.2025 | 138,02 | 140,40 | 130,72 | 131,62 | -6,00% | 752,00 |
| 30.05.2025 | 136,76 | 140,32 | 136,76 | 140,02 | 0,46% | 349,00 |
| 29.05.2025 | 141,88 | 142,00 | 138,00 | 139,38 | 1,26% | 1.568,00 |
| 28.05.2025 | 138,00 | 138,06 | 136,16 | 137,64 | -0,36% | 432,00 |
| 27.05.2025 | 142,62 | 143,24 | 136,00 | 138,14 | -1,34% | 1.375,00 |
| 26.05.2025 | 141,24 | 143,22 | 139,68 | 140,02 | -0,96% | 885,00 |
| 23.05.2025 | 138,64 | 142,30 | 134,08 | 141,38 | 2,82% | 2.813,00 |
| 22.05.2025 | 146,00 | 146,40 | 131,54 | 137,50 | -5,25% | 12.518,00 |
| 21.05.2025 | 146,20 | 147,44 | 141,26 | 145,12 | -3,59% | 821,00 |
| 20.05.2025 | 146,60 | 153,26 | 145,60 | 150,52 | 0,70% | 1.505,00 |
| 19.05.2025 | 158,60 | 158,60 | 149,38 | 149,48 | -8,22% | 2.380,00 |
| 16.05.2025 | 164,98 | 168,00 | 161,70 | 162,86 | -1,45% | 1.058,00 |
| 15.05.2025 | 168,66 | 172,42 | 162,44 | 165,26 | -4,91% | 1.914,00 |
| 14.05.2025 | 171,98 | 175,76 | 166,00 | 173,80 | 2,57% | 10.679,00 |
| 13.05.2025 | 141,10 | 172,48 | 141,10 | 169,44 | 26,13% | 3.391,00 |
| 12.05.2025 | 127,18 | 135,00 | 127,18 | 134,34 | 9,75% | 1.917,00 |
| 09.05.2025 | 118,20 | 124,10 | 117,52 | 122,40 | 6,05% | 511,00 |
| 08.05.2025 | 116,44 | 116,82 | 113,60 | 115,42 | 2,05% | 700,00 |
| 07.05.2025 | 112,46 | 114,00 | 111,38 | 113,10 | -0,67% | 867,00 |
| 06.05.2025 | 112,08 | 114,90 | 111,36 | 113,86 | 4,55% | 958,00 |
| 05.05.2025 | 114,68 | 114,88 | 108,66 | 108,90 | -3,75% | 532,00 |
| 02.05.2025 | 113,06 | 113,14 | 111,90 | 113,14 | 0,82% | 589,00 |
| 30.04.2025 | 106,32 | 112,22 | 104,62 | 112,22 | -7,79% | 5.375,00 |
| 29.04.2025 | 123,66 | 126,00 | 121,40 | 121,70 | -1,58% | 1.446,00 |
| 28.04.2025 | 125,72 | 126,00 | 122,90 | 123,66 | 1,63% | 169,00 |
| 25.04.2025 | 120,38 | 122,00 | 118,58 | 121,68 | 1,67% | 619,00 |
| 24.04.2025 | 115,24 | 119,68 | 115,04 | 119,68 | 2,19% | 349,00 |
| 23.04.2025 | 120,40 | 122,48 | 117,12 | 117,12 | -1,73% | 983,00 |
| 22.04.2025 | 108,14 | 122,00 | 108,14 | 119,18 | 7,70% | 4.274,00 |
| 17.04.2025 | 110,34 | 111,28 | 109,68 | 110,66 | -1,14% | 201,00 |
| 16.04.2025 | 111,38 | 113,08 | 111,38 | 111,94 | -1,01% | 329,00 |
| 15.04.2025 | 117,06 | 118,00 | 112,62 | 113,08 | -1,50% | 1.446,00 |
| 14.04.2025 | 111,36 | 116,14 | 111,00 | 114,80 | 7,25% | 1.013,00 |
| 11.04.2025 | 109,92 | 109,92 | 106,00 | 107,04 | -1,64% | 443,00 |
| 10.04.2025 | 117,78 | 117,78 | 108,82 | 108,82 | 1,76% | 838,00 |
| 09.04.2025 | 110,24 | 111,00 | 106,00 | 106,94 | -9,05% | 1.266,00 |
| 08.04.2025 | 121,08 | 124,00 | 117,58 | 117,58 | -1,72% | 1.490,00 |
| 07.04.2025 | 111,10 | 126,00 | 109,42 | 119,64 | 2,70% | 1.812,00 |
| 04.04.2025 | 121,64 | 123,82 | 115,84 | 116,50 | -4,54% | 4.052,00 |
| 03.04.2025 | 115,08 | 126,10 | 112,66 | 122,04 | 3,37% | 1.931,00 |
| 02.04.2025 | 116,32 | 118,06 | 116,32 | 118,06 | 2,50% | 201,00 |