Echtzeit-Aktienkurs Vivint Solar Inc.
Bid:
Ask:
Aktienkurse zur Vivint Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2020 | 44,24 | 45,30 | 43,04 | 43,33 | -0,03% | - |
| 06.10.2020 | 41,68 | 44,13 | 41,23 | 43,34 | 0,31% | - |
| 05.10.2020 | 43,28 | 43,29 | 43,21 | 43,21 | 2,64% | - |
| 02.10.2020 | 43,48 | 44,16 | 41,74 | 42,10 | -4,09% | - |
| 01.10.2020 | 43,89 | 43,90 | 43,88 | 43,89 | 3,58% | - |
| 30.09.2020 | 41,13 | 42,99 | 41,02 | 42,38 | 6,08% | - |
| 29.09.2020 | 39,97 | 39,97 | 39,94 | 39,95 | 1,01% | - |
| 28.09.2020 | 0,00 | 39,56 | 0,00 | 39,55 | 8,67% | - |
| 25.09.2020 | 35,39 | 36,53 | 34,99 | 36,39 | 9,23% | - |
| 24.09.2020 | 31,77 | 34,05 | 31,32 | 33,32 | -1,78% | - |
| 23.09.2020 | 34,63 | 35,98 | 33,88 | 33,92 | -1,81% | - |
| 22.09.2020 | 33,07 | 34,56 | 32,86 | 34,55 | 4,44% | - |
| 21.09.2020 | 33,06 | 33,08 | 33,06 | 33,08 | -0,81% | - |
| 18.09.2020 | 34,01 | 34,70 | 32,95 | 33,35 | 1,97% | - |
| 17.09.2020 | 32,99 | 33,32 | 32,14 | 32,70 | -4,60% | - |
| 16.09.2020 | 34,19 | 35,07 | 33,93 | 34,28 | 2,50% | - |
| 15.09.2020 | 33,15 | 33,48 | 32,39 | 33,44 | 2,92% | - |
| 14.09.2020 | 31,31 | 32,67 | 0,00 | 32,49 | 6,47% | - |
| 11.09.2020 | 30,08 | 30,72 | 29,84 | 30,52 | -0,60% | - |
| 10.09.2020 | 30,81 | 31,44 | 30,36 | 30,70 | 1,66% | - |
| 09.09.2020 | 29,38 | 30,53 | 29,35 | 30,20 | 6,56% | - |
| 08.09.2020 | 0,00 | 29,35 | 0,00 | 28,34 | 5,45% | - |
| 04.09.2020 | 26,38 | 27,16 | 23,14 | 26,88 | -3,83% | - |
| 03.09.2020 | 0,00 | 29,11 | 0,00 | 27,95 | -10,29% | - |
| 02.09.2020 | 30,35 | 31,34 | 30,24 | 31,15 | -2,31% | - |
| 01.09.2020 | 30,68 | 31,94 | 30,14 | 31,89 | 3,24% | - |
| 31.08.2020 | 30,73 | 31,03 | 30,04 | 30,89 | 1,16% | - |
| 28.08.2020 | 29,35 | 30,69 | 29,22 | 30,53 | 6,43% | - |
| 27.08.2020 | 0,00 | 28,97 | 0,00 | 28,69 | 4,56% | - |
| 26.08.2020 | 27,86 | 28,08 | 27,08 | 27,44 | -1,47% | - |
| 25.08.2020 | 27,77 | 28,40 | 27,53 | 27,85 | -0,22% | - |
| 24.08.2020 | 27,19 | 28,00 | 26,79 | 27,91 | 5,74% | - |
| 21.08.2020 | 0,00 | 26,60 | 0,00 | 26,39 | 4,51% | - |
| 20.08.2020 | 25,61 | 26,14 | 25,10 | 25,25 | -3,90% | - |
| 19.08.2020 | 0,00 | 26,78 | 0,00 | 26,28 | 3,63% | - |
| 18.08.2020 | 0,00 | 25,58 | 0,00 | 25,36 | -2,85% | - |
| 17.08.2020 | 0,00 | 26,67 | 0,00 | 26,10 | 4,34% | - |
| 14.08.2020 | 24,94 | 25,35 | 24,68 | 25,02 | -2,49% | - |
| 13.08.2020 | 25,71 | 26,06 | 25,31 | 25,66 | 3,95% | - |
| 12.08.2020 | 24,33 | 25,21 | 24,06 | 24,68 | 5,61% | - |
| 11.08.2020 | 0,00 | 24,61 | 0,00 | 23,37 | -9,86% | - |
| 10.08.2020 | 25,87 | 26,29 | 25,28 | 25,93 | 0,52% | - |
| 06.08.2020 | 25,77 | 26,14 | 0,00 | 25,79 | 0,76% | - |
| 05.08.2020 | 23,03 | 25,83 | 22,64 | 25,60 | 7,45% | - |
| 04.08.2020 | 22,10 | 23,86 | 22,07 | 23,82 | 8,84% | - |
| 03.08.2020 | 20,55 | 22,00 | 20,46 | 21,89 | 7,99% | - |
| 31.07.2020 | 20,08 | 20,61 | 19,65 | 20,27 | 1,00% | - |
| 30.07.2020 | 20,25 | 20,89 | 20,00 | 20,07 | 0,22% | - |
| 29.07.2020 | 20,95 | 20,97 | 19,67 | 20,02 | -9,68% | - |
| 28.07.2020 | 0,00 | 22,69 | 0,00 | 22,17 | -4,56% | - |
| 27.07.2020 | 23,60 | 23,65 | 22,83 | 23,23 | 3,48% | - |
| 24.07.2020 | 22,14 | 22,73 | 21,92 | 22,45 | -3,50% | - |
| 23.07.2020 | 23,12 | 23,56 | 22,45 | 23,26 | 4,61% | - |
| 22.07.2020 | 21,47 | 22,67 | 21,44 | 22,24 | 3,37% | - |
| 21.07.2020 | 21,57 | 21,92 | 20,78 | 21,51 | 2,26% | - |
| 20.07.2020 | 20,59 | 21,83 | 20,48 | 21,04 | 4,34% | - |
| 17.07.2020 | 19,31 | 20,25 | 19,31 | 20,16 | 0,15% | - |
| 16.07.2020 | 0,00 | 20,64 | 0,00 | 20,13 | 1,95% | - |
| 15.07.2020 | 19,47 | 20,04 | 18,90 | 19,75 | 4,86% | - |
| 14.07.2020 | 0,00 | 19,06 | 0,00 | 18,83 | 13,50% | - |
| 13.07.2020 | 0,00 | 18,42 | 0,00 | 16,59 | 3,78% | - |
| 10.07.2020 | 0,00 | 15,99 | 0,00 | 15,99 | 4,37% | - |
| 09.07.2020 | 15,16 | 15,50 | 14,53 | 15,32 | -0,84% | - |
| 08.07.2020 | 0,00 | 15,68 | 0,00 | 15,45 | 5,46% | - |
| 07.07.2020 | 0,00 | 15,07 | 0,00 | 14,65 | 37,84% | - |
| 06.07.2020 | 0,00 | 10,87 | 0,00 | 10,63 | 5,46% | - |
| 02.07.2020 | 0,00 | 10,17 | 0,00 | 10,08 | 1,61% | - |
| 01.07.2020 | 9,91 | 10,02 | 9,74 | 9,92 | 0,20% | - |
| 30.06.2020 | 9,54 | 10,00 | 9,48 | 9,90 | 4,54% | - |
| 29.06.2020 | 0,00 | 9,50 | 0,00 | 9,47 | 3,50% | - |
| 26.06.2020 | 9,40 | 9,55 | 9,15 | 9,15 | -4,79% | - |
| 25.06.2020 | 0,00 | 9,76 | 0,00 | 9,61 | -4,48% | - |
| 24.06.2020 | 9,86 | 10,14 | 9,58 | 10,06 | 0,50% | - |
| 23.06.2020 | 10,00 | 10,29 | 9,96 | 10,01 | 0,30% | - |
| 22.06.2020 | 9,95 | 10,05 | 9,75 | 9,98 | 2,36% | - |
| 19.06.2020 | 10,17 | 10,47 | 0,00 | 9,75 | -1,86% | - |
| 18.06.2020 | 10,01 | 10,21 | 9,87 | 9,93 | 3,12% | - |
| 17.06.2020 | 10,02 | 10,10 | 9,52 | 9,63 | -4,94% | - |
| 16.06.2020 | 10,25 | 10,26 | 9,70 | 10,13 | 3,31% | - |
| 15.06.2020 | 0,00 | 9,88 | 0,00 | 9,81 | 7,28% | - |
| 12.06.2020 | 8,99 | 9,30 | 0,00 | 9,14 | 8,81% | - |
| 11.06.2020 | 0,00 | 9,18 | 0,00 | 8,40 | -15,11% | - |
| 10.06.2020 | 9,92 | 9,98 | 9,31 | 9,90 | -2,75% | - |
| 09.06.2020 | 9,57 | 10,28 | 9,39 | 10,18 | 5,55% | - |
| 08.06.2020 | 9,16 | 9,76 | 9,15 | 9,64 | 7,23% | - |
| 05.06.2020 | 9,14 | 9,40 | 8,93 | 8,99 | 0,73% | - |
| 04.06.2020 | 9,39 | 9,39 | 0,00 | 8,93 | -3,04% | - |
| 03.06.2020 | 9,04 | 9,33 | 8,98 | 9,21 | 10,84% | - |
| 02.06.2020 | 8,60 | 8,69 | 8,14 | 8,31 | 0,61% | - |
| 01.06.2020 | 0,00 | 8,45 | 0,00 | 8,26 | 9,56% | - |
| 29.05.2020 | 7,57 | 7,71 | 7,22 | 7,54 | 1,07% | - |
| 28.05.2020 | 7,49 | 7,83 | 7,42 | 7,46 | 0,20% | - |
| 27.05.2020 | 7,00 | 7,44 | 0,00 | 7,44 | 3,12% | - |
| 26.05.2020 | 7,39 | 7,47 | 7,16 | 7,22 | 4,49% | - |
| 22.05.2020 | 7,05 | 7,09 | 6,86 | 6,91 | -3,90% | - |
| 21.05.2020 | 6,99 | 7,24 | 6,83 | 7,19 | 5,74% | - |
| 20.05.2020 | 7,26 | 7,34 | 6,73 | 6,80 | -2,30% | - |
| 19.05.2020 | 0,00 | 7,15 | 0,00 | 6,96 | 5,62% | - |
| 18.05.2020 | 6,35 | 6,60 | 6,30 | 6,59 | 8,40% | - |
| 15.05.2020 | 5,88 | 6,15 | 5,87 | 6,08 | 4,11% | - |