179,790€
-0,58%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 181,28 | 184,95 | 179,35 | 179,69 | -0,64% | 153,00 |
| 17.05.2024 | 178,36 | 180,84 | 178,28 | 180,84 | 1,52% | 415,00 |
| 16.05.2024 | 177,72 | 178,14 | 177,72 | 178,14 | 0,78% | 125,00 |
| 15.05.2024 | 173,14 | 176,76 | 173,14 | 176,76 | 3,20% | 30,00 |
| 14.05.2024 | 174,52 | 180,22 | 171,28 | 171,28 | -2,40% | 140,00 |
| 13.05.2024 | 176,00 | 179,34 | 175,50 | 175,50 | -4,41% | 34,00 |
| 10.05.2024 | 178,88 | 183,60 | 178,88 | 183,60 | 2,78% | 97,00 |
| 09.05.2024 | 176,40 | 178,64 | 176,40 | 178,64 | -2,02% | 56,00 |
| 08.05.2024 | 179,94 | 182,32 | 179,94 | 182,32 | 0,51% | 1,00 |
| 07.05.2024 | 179,06 | 181,40 | 179,06 | 181,40 | 0,22% | 23,00 |
| 06.05.2024 | 176,84 | 181,60 | 176,84 | 181,00 | 8,07% | 1.712,00 |
| 03.05.2024 | 167,54 | 168,60 | 167,48 | 167,48 | 2,10% | 380,00 |
| 02.05.2024 | 162,44 | 164,04 | 162,44 | 164,04 | -1,80% | 12,00 |
| 30.04.2024 | 168,28 | 168,58 | 167,04 | 167,04 | -1,53% | 170,00 |
| 29.04.2024 | 165,48 | 169,64 | 165,48 | 169,64 | 4,07% | 74,00 |
| 26.04.2024 | 163,24 | 163,24 | 163,00 | 163,00 | 1,76% | 15,00 |
| 25.04.2024 | 163,12 | 163,12 | 160,18 | 160,18 | -6,36% | 3,00 |
| 24.04.2024 | 166,68 | 171,06 | 166,68 | 171,06 | 4,30% | 69,00 |
| 23.04.2024 | 164,46 | 164,46 | 164,00 | 164,00 | -0,40% | 85,00 |
| 22.04.2024 | 165,44 | 166,08 | 161,92 | 164,66 | -1,11% | 459,00 |
| 19.04.2024 | 164,88 | 166,50 | 164,08 | 166,50 | 0,31% | 270,00 |
| 18.04.2024 | 166,46 | 168,34 | 165,02 | 165,98 | 1,13% | 210,00 |
| 17.04.2024 | 163,10 | 164,12 | 163,10 | 164,12 | 0,98% | 20,00 |
| 16.04.2024 | 165,84 | 165,84 | 162,18 | 162,52 | -4,22% | 340,00 |
| 15.04.2024 | 169,68 | 169,68 | 169,68 | 169,68 | -1,03% | - |
| 12.04.2024 | 171,08 | 175,18 | 171,08 | 171,44 | 0,08% | 328,00 |
| 11.04.2024 | 171,76 | 173,54 | 171,30 | 171,30 | 0,55% | 50,00 |
| 10.04.2024 | 170,88 | 171,00 | 165,74 | 170,36 | 1,32% | 169,00 |
| 09.04.2024 | 164,36 | 169,78 | 164,36 | 168,14 | 1,45% | 44,00 |
| 08.04.2024 | 162,34 | 165,74 | 161,78 | 165,74 | 2,54% | 1.639,00 |
| 05.04.2024 | 157,20 | 161,64 | 157,20 | 161,64 | 0,42% | 26,00 |
| 04.04.2024 | 153,06 | 160,96 | 153,06 | 160,96 | 4,25% | 116,00 |
| 03.04.2024 | 154,02 | 154,40 | 154,02 | 154,40 | 0,05% | 21,00 |
| 02.04.2024 | 163,04 | 163,04 | 154,32 | 154,32 | -0,58% | 206,00 |
| 28.03.2024 | 153,86 | 159,00 | 153,86 | 155,22 | 2,10% | 347,00 |
| 27.03.2024 | 141,18 | 152,02 | 141,18 | 152,02 | 5,18% | 70,00 |
| 26.03.2024 | 142,22 | 144,54 | 142,22 | 144,54 | 1,59% | 40,00 |
| 25.03.2024 | 141,36 | 142,98 | 141,10 | 142,28 | 0,57% | 124,00 |
| 22.03.2024 | 141,90 | 141,90 | 141,00 | 141,48 | 0,93% | 69,00 |
| 21.03.2024 | 137,80 | 140,18 | 137,80 | 140,18 | 1,52% | 320,00 |
| 20.03.2024 | 134,82 | 138,08 | 134,82 | 138,08 | 1,23% | 15,00 |
| 19.03.2024 | 136,66 | 137,54 | 136,40 | 136,40 | -1,19% | 75,00 |
| 18.03.2024 | 134,76 | 138,04 | 134,76 | 138,04 | 1,37% | 904,00 |
| 15.03.2024 | 136,36 | 136,36 | 136,18 | 136,18 | -2,73% | 35,00 |
| 14.03.2024 | 143,80 | 143,82 | 140,00 | 140,00 | -3,69% | 359,00 |
| 13.03.2024 | 144,96 | 145,40 | 144,96 | 145,36 | -1,13% | 55,00 |
| 12.03.2024 | 147,72 | 150,76 | 147,00 | 147,02 | -1,38% | 470,00 |
| 11.03.2024 | 147,00 | 152,22 | 147,00 | 149,08 | 0,73% | 745,00 |
| 08.03.2024 | 145,58 | 148,00 | 145,58 | 148,00 | 1,25% | 199,00 |
| 07.03.2024 | 144,42 | 146,18 | 144,38 | 146,18 | 0,80% | 105,00 |
| 06.03.2024 | 145,96 | 148,50 | 145,02 | 145,02 | 1,31% | 109,00 |
| 05.03.2024 | 143,14 | 143,14 | 143,14 | 143,14 | -0,07% | - |
| 04.03.2024 | 146,38 | 148,08 | 142,48 | 143,24 | -2,72% | 63,00 |
| 01.03.2024 | 142,42 | 148,24 | 140,64 | 147,24 | 5,85% | 370,00 |
| 29.02.2024 | 136,16 | 142,44 | 136,16 | 139,10 | 0,40% | 1.644,00 |
| 28.02.2024 | 139,66 | 141,92 | 138,54 | 138,54 | 3,84% | 362,00 |
| 27.02.2024 | 132,80 | 133,42 | 132,38 | 133,42 | 0,53% | 100,00 |
| 26.02.2024 | 131,52 | 132,72 | 131,52 | 132,72 | 0,27% | 15,00 |
| 23.02.2024 | 133,78 | 133,78 | 132,36 | 132,36 | -1,96% | 4,00 |
| 22.02.2024 | 140,00 | 140,00 | 135,00 | 135,00 | -2,17% | 358,00 |
| 21.02.2024 | 139,70 | 139,70 | 138,00 | 138,00 | -3,09% | 770,00 |
| 20.02.2024 | 144,48 | 144,48 | 142,40 | 142,40 | -1,47% | 57,00 |
| 19.02.2024 | 145,50 | 145,50 | 144,50 | 144,52 | -0,18% | 175,00 |
| 16.02.2024 | 148,00 | 148,38 | 143,00 | 144,78 | -1,96% | 358,00 |
| 15.02.2024 | 146,56 | 150,16 | 146,56 | 147,68 | 0,86% | 37,00 |
| 14.02.2024 | 141,66 | 147,08 | 141,66 | 146,42 | 2,58% | 73,00 |
| 13.02.2024 | 145,46 | 145,46 | 139,00 | 142,74 | -2,03% | 67,00 |
| 12.02.2024 | 141,74 | 146,00 | 140,56 | 145,70 | 3,97% | 409,00 |
| 09.02.2024 | 132,06 | 140,14 | 132,02 | 140,14 | 5,46% | 30,00 |
| 08.02.2024 | 133,74 | 135,54 | 132,42 | 132,88 | -2,31% | 162,00 |
| 07.02.2024 | 134,54 | 136,02 | 134,54 | 136,02 | 4,49% | 32,00 |
| 06.02.2024 | 129,02 | 130,18 | 128,36 | 130,18 | 0,74% | 70,00 |
| 05.02.2024 | 130,46 | 131,10 | 127,16 | 129,22 | -1,94% | 568,00 |
| 02.02.2024 | 136,64 | 136,64 | 130,80 | 131,78 | -3,49% | 27,00 |
| 01.02.2024 | 136,54 | 136,54 | 136,54 | 136,54 | -1,07% | - |
| 31.01.2024 | 138,28 | 138,56 | 136,82 | 138,02 | 0,23% | 53,00 |
| 30.01.2024 | 137,22 | 137,70 | 137,08 | 137,70 | 1,55% | 196,00 |
| 29.01.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -0,18% | - |
| 26.01.2024 | 136,16 | 136,76 | 135,84 | 135,84 | -0,93% | 82,00 |
| 25.01.2024 | 137,56 | 137,56 | 137,12 | 137,12 | 0,78% | 46,00 |
| 24.01.2024 | 139,22 | 141,50 | 136,06 | 136,06 | -2,49% | 830,00 |
| 23.01.2024 | 137,48 | 139,54 | 137,48 | 139,54 | 0,95% | 340,00 |
| 22.01.2024 | 133,26 | 144,06 | 132,66 | 138,22 | 6,73% | 264,00 |
| 19.01.2024 | 134,36 | 135,30 | 129,50 | 129,50 | -4,40% | 338,00 |
| 18.01.2024 | 134,44 | 138,00 | 134,44 | 135,46 | 1,83% | 63,00 |
| 17.01.2024 | 135,36 | 135,36 | 133,02 | 133,02 | -4,49% | 158,00 |
| 16.01.2024 | 145,58 | 145,58 | 139,28 | 139,28 | -5,55% | 60,00 |
| 15.01.2024 | 145,46 | 147,46 | 145,46 | 147,46 | 1,24% | 18,00 |
| 12.01.2024 | 145,00 | 146,58 | 144,60 | 145,66 | 0,36% | 480,00 |
| 11.01.2024 | 146,88 | 146,88 | 145,14 | 145,14 | -1,05% | 10,00 |
| 10.01.2024 | 152,12 | 153,00 | 146,68 | 146,68 | -2,68% | 23,00 |
| 09.01.2024 | 150,72 | 150,72 | 150,72 | 150,72 | 0,29% | - |
| 08.01.2024 | 153,00 | 153,00 | 150,28 | 150,28 | -2,93% | 499,00 |
| 05.01.2024 | 151,22 | 154,82 | 151,22 | 154,82 | 0,95% | 66,00 |
| 04.01.2024 | 152,54 | 153,36 | 152,00 | 153,36 | 0,13% | 15,00 |
| 03.01.2024 | 156,20 | 156,20 | 152,12 | 153,16 | -1,10% | 12,00 |
| 02.01.2024 | 154,90 | 155,68 | 154,86 | 154,86 | -0,37% | 22,00 |
| 29.12.2023 | 155,44 | 155,44 | 155,44 | 155,44 | -0,06% | - |
| 28.12.2023 | 154,18 | 157,02 | 154,18 | 155,54 | 0,36% | 145,00 |
| 27.12.2023 | 156,94 | 157,92 | 154,98 | 154,98 | 0,16% | 160,00 |