193,920€
-0,81%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 195,59 | 196,26 | 188,53 | 193,45 | -0,91% | 235,00 |
| 04.11.2024 | 189,25 | 202,88 | 189,25 | 195,23 | 3,17% | 131,00 |
| 01.11.2024 | 179,41 | 190,38 | 178,97 | 189,24 | 5,35% | - |
| 31.10.2024 | 179,51 | 185,51 | 178,34 | 179,63 | -1,44% | 27,00 |
| 30.10.2024 | 172,08 | 185,33 | 167,65 | 182,25 | 2,56% | 142,00 |
| 29.10.2024 | 190,36 | 192,35 | 168,19 | 177,70 | -6,50% | 328,00 |
| 28.10.2024 | 185,33 | 190,40 | 184,64 | 190,05 | 3,33% | 179,00 |
| 25.10.2024 | 181,20 | 185,82 | 179,31 | 183,93 | 1,66% | - |
| 24.10.2024 | 179,89 | 181,73 | 175,96 | 180,93 | 1,41% | 40,00 |
| 23.10.2024 | 184,43 | 186,42 | 177,03 | 178,41 | -4,39% | 35,00 |
| 22.10.2024 | 184,32 | 189,49 | 184,16 | 186,61 | 2,84% | 120,00 |
| 21.10.2024 | 184,24 | 185,83 | 179,58 | 181,45 | -1,70% | 138,00 |
| 18.10.2024 | 187,99 | 189,51 | 184,01 | 184,58 | -1,70% | 100,00 |
| 17.10.2024 | 189,41 | 192,14 | 185,76 | 187,77 | -0,83% | 3.900,00 |
| 16.10.2024 | 185,81 | 191,39 | 183,50 | 189,35 | 2,03% | 355,00 |
| 15.10.2024 | 192,69 | 194,18 | 185,39 | 185,59 | -3,58% | 165,00 |
| 14.10.2024 | 193,49 | 195,80 | 190,80 | 192,49 | -0,47% | 13,00 |
| 11.10.2024 | 188,22 | 196,03 | 185,84 | 193,40 | 3,16% | 156,00 |
| 10.10.2024 | 206,35 | 214,35 | 185,76 | 187,48 | -9,29% | 252,00 |
| 09.10.2024 | 204,98 | 209,27 | 204,10 | 206,68 | 0,58% | 30,00 |
| 08.10.2024 | 208,98 | 210,95 | 203,20 | 205,48 | -1,77% | 100,00 |
| 07.10.2024 | 210,90 | 211,27 | 205,95 | 209,18 | -0,64% | 43,00 |
| 04.10.2024 | 214,65 | 221,98 | 205,95 | 210,52 | -1,28% | 146,00 |
| 03.10.2024 | 211,98 | 215,48 | 209,98 | 213,25 | 0,53% | - |
| 02.10.2024 | 215,85 | 217,95 | 206,70 | 212,13 | -2,45% | 25,00 |
| 01.10.2024 | 223,73 | 228,68 | 210,75 | 217,45 | -2,95% | 184,00 |
| 30.09.2024 | 228,45 | 230,45 | 222,18 | 224,05 | -2,17% | 80,00 |
| 27.09.2024 | 228,80 | 235,18 | 227,58 | 229,02 | 0,16% | 2.155,00 |
| 26.09.2024 | 219,33 | 231,35 | 213,68 | 228,65 | 5,26% | 133,00 |
| 25.09.2024 | 217,75 | 219,45 | 214,40 | 217,23 | -0,81% | 96,00 |
| 24.09.2024 | 224,58 | 225,95 | 217,88 | 219,00 | -2,34% | 65,00 |
| 23.09.2024 | 216,30 | 224,80 | 212,25 | 224,25 | 4,24% | - |
| 20.09.2024 | 214,60 | 216,38 | 210,33 | 215,13 | -0,09% | - |
| 19.09.2024 | 221,00 | 227,05 | 214,40 | 215,33 | -1,06% | - |
| 18.09.2024 | 216,48 | 225,48 | 213,33 | 217,63 | 0,79% | 83,00 |
| 17.09.2024 | 209,30 | 217,27 | 208,40 | 215,93 | 3,01% | 132,00 |
| 16.09.2024 | 206,20 | 211,68 | 202,70 | 209,63 | 1,55% | 20,00 |
| 13.09.2024 | 212,77 | 219,88 | 205,13 | 206,43 | -3,16% | 495,00 |
| 12.09.2024 | 218,50 | 218,73 | 207,25 | 213,15 | -2,09% | 96,00 |
| 11.09.2024 | 187,40 | 219,43 | 187,40 | 217,70 | 15,52% | 15,00 |
| 10.09.2024 | 185,51 | 189,22 | 183,19 | 188,45 | 1,30% | 160,00 |
| 09.09.2024 | 189,36 | 191,01 | 185,03 | 186,04 | -1,08% | 36,00 |
| 06.09.2024 | 192,27 | 195,84 | 187,09 | 188,07 | -2,73% | 177,00 |
| 05.09.2024 | 194,15 | 196,12 | 192,08 | 193,34 | -0,56% | 30,00 |
| 04.09.2024 | 190,86 | 196,96 | 190,68 | 194,43 | 0,93% | 44,00 |
| 03.09.2024 | 204,68 | 207,30 | 190,77 | 192,63 | -6,24% | 15,00 |
| 02.09.2024 | 205,43 | 209,30 | 203,65 | 205,45 | -0,10% | 10,00 |
| 30.08.2024 | 202,20 | 206,73 | 201,68 | 205,65 | 2,29% | 15,00 |
| 29.08.2024 | 204,08 | 211,43 | 200,77 | 201,05 | -2,22% | 125,00 |
| 28.08.2024 | 210,68 | 213,90 | 203,40 | 205,63 | -2,28% | - |
| 27.08.2024 | 208,90 | 211,35 | 203,23 | 210,43 | 0,68% | 60,00 |
| 26.08.2024 | 206,73 | 219,25 | 206,48 | 209,00 | 1,21% | 58,00 |
| 23.08.2024 | 197,14 | 206,63 | 196,84 | 206,50 | 5,05% | - |
| 22.08.2024 | 199,66 | 201,27 | 195,84 | 196,58 | -1,51% | 520,00 |
| 21.08.2024 | 198,15 | 201,93 | 197,70 | 199,59 | 0,84% | 25,00 |
| 20.08.2024 | 206,45 | 208,15 | 195,18 | 197,93 | -3,92% | 35,00 |
| 19.08.2024 | 204,38 | 209,65 | 202,25 | 206,00 | 0,75% | 15,00 |
| 16.08.2024 | 210,10 | 210,45 | 202,02 | 204,48 | -2,27% | - |
| 15.08.2024 | 205,70 | 212,60 | 203,95 | 209,23 | 2,11% | 253,00 |
| 14.08.2024 | 209,13 | 212,88 | 202,55 | 204,90 | -2,13% | 235,00 |
| 13.08.2024 | 200,58 | 211,77 | 200,32 | 209,35 | 4,37% | 38,00 |
| 12.08.2024 | 194,41 | 201,98 | 193,47 | 200,58 | 3,44% | 38,00 |
| 09.08.2024 | 195,96 | 197,29 | 189,59 | 193,91 | -0,66% | 20,00 |
| 08.08.2024 | 189,38 | 197,30 | 187,56 | 195,19 | 2,06% | 7,00 |
| 07.08.2024 | 192,70 | 200,83 | 190,52 | 191,25 | -0,71% | 120,00 |
| 06.08.2024 | 192,52 | 197,62 | 183,78 | 192,62 | 1,71% | 346,00 |
| 05.08.2024 | 180,51 | 193,83 | 176,07 | 189,38 | -2,99% | 189,00 |
| 02.08.2024 | 198,52 | 205,00 | 191,23 | 195,22 | -3,67% | 720,00 |
| 01.08.2024 | 202,00 | 210,93 | 198,17 | 202,65 | 1,61% | 75,00 |
| 31.07.2024 | 202,60 | 215,60 | 194,02 | 199,43 | 2,62% | 40,00 |
| 30.07.2024 | 203,65 | 207,80 | 193,35 | 194,33 | -4,54% | 28,00 |
| 29.07.2024 | 211,05 | 213,55 | 201,65 | 203,58 | -2,49% | 54,00 |
| 26.07.2024 | 201,02 | 212,73 | 200,55 | 208,77 | 4,74% | 90,00 |
| 25.07.2024 | 204,93 | 206,43 | 198,36 | 199,33 | -2,42% | - |
| 24.07.2024 | 204,77 | 214,33 | 203,65 | 204,27 | -0,58% | 4,00 |
| 23.07.2024 | 201,65 | 217,60 | 197,08 | 205,48 | 1,52% | 90,00 |
| 22.07.2024 | 199,77 | 208,05 | 199,06 | 202,40 | 1,74% | 536,00 |
| 19.07.2024 | 196,93 | 200,77 | 192,44 | 198,94 | 1,51% | - |
| 18.07.2024 | 191,23 | 199,70 | 187,08 | 195,99 | 2,93% | - |
| 17.07.2024 | 202,05 | 202,08 | 189,37 | 190,41 | -6,14% | 20,00 |
| 16.07.2024 | 196,56 | 205,55 | 192,22 | 202,88 | 3,63% | 87,00 |
| 15.07.2024 | 216,00 | 216,00 | 191,17 | 195,77 | -8,41% | 39,00 |
| 12.07.2024 | 214,68 | 219,15 | 212,98 | 213,75 | -0,50% | 40,00 |
| 11.07.2024 | 210,65 | 221,55 | 209,85 | 214,83 | 1,81% | 160,00 |
| 10.07.2024 | 208,35 | 213,65 | 206,75 | 211,00 | 1,34% | 92,00 |
| 09.07.2024 | 210,58 | 213,60 | 205,93 | 208,20 | -0,75% | - |
| 08.07.2024 | 205,13 | 214,05 | 204,10 | 209,77 | 2,38% | 177,00 |
| 05.07.2024 | 214,15 | 215,83 | 203,65 | 204,90 | -4,36% | 30,00 |
| 04.07.2024 | 214,90 | 219,45 | 211,65 | 214,25 | 0,08% | 146,00 |
| 03.07.2024 | 201,50 | 214,52 | 201,25 | 214,08 | 6,17% | 76,00 |
| 02.07.2024 | 207,20 | 211,52 | 199,49 | 201,63 | -2,77% | 10,00 |
| 01.07.2024 | 209,48 | 211,75 | 201,83 | 207,38 | -1,46% | 798,00 |
| 28.06.2024 | 234,38 | 235,05 | 209,80 | 210,45 | -9,83% | 159,00 |
| 27.06.2024 | 230,02 | 235,20 | 227,10 | 233,40 | 0,74% | 131,00 |
| 26.06.2024 | 240,18 | 242,80 | 227,52 | 231,68 | -3,32% | 317,00 |
| 25.06.2024 | 243,45 | 245,02 | 238,15 | 239,63 | -1,49% | - |
| 24.06.2024 | 241,43 | 249,85 | 235,02 | 243,25 | 0,54% | 32,00 |
| 21.06.2024 | 242,93 | 249,15 | 239,38 | 241,95 | -0,36% | 4.449,00 |
| 20.06.2024 | 238,00 | 246,27 | 236,58 | 242,83 | 3,48% | 270,00 |
| 19.06.2024 | 243,52 | 247,00 | 218,20 | 234,65 | -4,00% | 316,00 |