7,545€
0,73%
Echtzeit-Aktienkurs Jinko Holding Ltd.
Bid:
Ask:
Aktienkurse zur Jinko Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 7,63 | 7,64 | 7,56 | 7,59 | 1,27% | - |
| 23.10.2026 | 7,27 | 7,55 | 7,17 | 7,50 | 3,59% | - |
| 22.10.2026 | 7,13 | 7,30 | 7,00 | 7,24 | 0,21% | 25.210,00 |
| 21.10.2026 | 7,25 | 7,42 | 7,11 | 7,22 | -0,21% | 3.875,00 |
| 20.10.2026 | 7,18 | 7,34 | 7,06 | 7,24 | 1,05% | 13.740,00 |
| 19.10.2026 | 7,21 | 7,34 | 7,13 | 7,16 | -0,90% | - |
| 16.10.2026 | 7,46 | 7,64 | 7,18 | 7,23 | -3,34% | 11.562,00 |
| 15.10.2026 | 7,31 | 7,48 | 7,12 | 7,48 | 1,29% | 6.110,00 |
| 14.10.2026 | 7,71 | 7,84 | 7,35 | 7,38 | -3,59% | 23.645,00 |
| 13.10.2026 | 7,77 | 7,84 | 7,47 | 7,66 | -1,29% | 33.000,00 |
| 12.10.2026 | 7,98 | 8,12 | 7,42 | 7,76 | -2,27% | 26.070,00 |
| 09.10.2026 | 7,87 | 7,94 | 7,63 | 7,94 | 4,13% | 7.216,00 |
| 08.10.2026 | 7,89 | 8,08 | 7,60 | 7,62 | -2,37% | 1.900,00 |
| 07.10.2026 | 8,16 | 8,31 | 7,75 | 7,81 | -3,34% | 6.749,00 |
| 06.10.2026 | 8,19 | 8,32 | 8,08 | 8,08 | -0,86% | 3.660,00 |
| 05.10.2026 | 8,19 | 8,40 | 7,97 | 8,15 | -0,18% | 3.500,00 |
| 02.10.2026 | 8,27 | 8,43 | 8,10 | 8,16 | -0,37% | 26.675,00 |
| 01.10.2026 | 8,56 | 8,68 | 8,05 | 8,19 | -2,33% | 5.199,00 |
| 30.09.2026 | 8,45 | 8,79 | 8,37 | 8,39 | -1,24% | - |
| 29.09.2026 | 8,18 | 8,74 | 8,13 | 8,49 | 2,91% | 16.575,00 |
| 28.09.2026 | 8,49 | 8,79 | 8,21 | 8,25 | -2,37% | 29.225,00 |
| 25.09.2026 | 8,55 | 8,73 | 8,32 | 8,45 | 0,48% | 6.356,00 |
| 24.09.2026 | 8,83 | 9,00 | 8,29 | 8,41 | -3,94% | 6.920,00 |
| 23.09.2026 | 9,17 | 9,17 | 8,75 | 8,76 | -4,42% | 2.690,00 |
| 22.09.2026 | 9,21 | 9,31 | 9,01 | 9,16 | -1,87% | 1.782,00 |
| 21.09.2026 | 9,25 | 9,40 | 8,94 | 9,34 | 3,61% | 700,00 |
| 18.09.2026 | 9,49 | 9,64 | 8,97 | 9,01 | -4,45% | 44.000,00 |
| 17.09.2026 | 9,07 | 9,61 | 8,55 | 9,43 | 5,60% | 27.224,00 |
| 16.09.2026 | 9,40 | 9,42 | 8,71 | 8,93 | -3,51% | 8.500,00 |
| 15.09.2026 | 9,88 | 9,91 | 9,19 | 9,26 | -6,14% | 14.968,00 |
| 14.09.2026 | 10,06 | 10,13 | 9,83 | 9,86 | -0,20% | 21.708,00 |
| 11.09.2026 | 10,25 | 10,54 | 9,86 | 9,88 | -1,89% | 33.294,00 |
| 10.09.2026 | 10,48 | 10,73 | 9,94 | 10,07 | -4,64% | 8.960,00 |
| 09.09.2026 | 11,12 | 11,40 | 10,15 | 10,56 | -1,31% | 20.945,00 |
| 08.09.2026 | 10,51 | 10,95 | 10,23 | 10,70 | 2,00% | 7.500,00 |
| 07.09.2026 | 10,29 | 10,49 | 10,23 | 10,49 | 1,65% | 9.800,00 |
| 04.09.2026 | 10,56 | 10,70 | 10,30 | 10,32 | -2,37% | 9.785,00 |
| 03.09.2026 | 10,80 | 10,82 | 10,25 | 10,57 | -1,86% | 24.408,00 |
| 02.09.2026 | 10,73 | 10,99 | 10,46 | 10,77 | 0,75% | 4.140,00 |
| 01.09.2026 | 11,04 | 11,19 | 10,60 | 10,69 | -2,02% | 25.938,00 |
| 31.08.2026 | 11,81 | 11,87 | 10,85 | 10,91 | -6,59% | 2.660,00 |
| 28.08.2026 | 11,75 | 11,76 | 11,37 | 11,68 | 0,78% | 27.600,00 |
| 27.08.2026 | 11,90 | 11,98 | 11,19 | 11,59 | -1,28% | 12.670,00 |
| 26.08.2026 | 13,41 | 13,56 | 11,27 | 11,74 | -11,66% | 17.936,00 |
| 25.08.2026 | 13,62 | 13,86 | 13,21 | 13,29 | -4,39% | - |
| 24.08.2026 | 13,84 | 14,02 | 13,57 | 13,90 | 1,39% | 11.400,00 |
| 21.08.2026 | 13,72 | 14,08 | 13,52 | 13,71 | 1,56% | 8.100,00 |
| 20.08.2026 | 14,50 | 14,75 | 13,48 | 13,50 | -6,96% | 4.700,00 |
| 19.08.2026 | 14,28 | 14,56 | 14,08 | 14,51 | 2,11% | 4.198,00 |
| 18.08.2026 | 14,33 | 14,35 | 14,17 | 14,21 | -0,84% | 9.176,00 |
| 17.08.2026 | 14,39 | 14,59 | 14,06 | 14,33 | -1,31% | 5.336,00 |
| 14.08.2026 | 14,18 | 14,54 | 14,17 | 14,52 | 2,69% | 2.380,00 |
| 13.08.2026 | 14,32 | 14,55 | 13,99 | 14,14 | -1,12% | 12.500,00 |
| 12.08.2026 | 14,41 | 14,61 | 14,22 | 14,30 | -1,24% | 3.801,00 |
| 11.08.2026 | 14,50 | 14,85 | 14,37 | 14,48 | -1,23% | 18.598,00 |
| 10.08.2026 | 14,68 | 14,80 | 14,39 | 14,66 | -0,68% | 5.490,00 |
| 07.08.2026 | 13,95 | 14,87 | 13,85 | 14,76 | 5,35% | - |
| 06.08.2026 | 13,52 | 14,29 | 13,45 | 14,01 | 2,11% | 944,00 |
| 05.08.2026 | 13,79 | 14,03 | 13,33 | 13,72 | -1,37% | 6.335,00 |
| 04.08.2026 | 13,76 | 13,96 | 13,37 | 13,91 | 1,53% | 25.647,00 |
| 03.08.2026 | 13,25 | 14,12 | 13,25 | 13,70 | 4,82% | 5.380,00 |
| 31.07.2026 | 13,02 | 13,34 | 12,78 | 13,07 | 1,40% | 2.050,00 |
| 30.07.2026 | 13,05 | 13,14 | 12,65 | 12,89 | 0,31% | 4.120,00 |
| 29.07.2026 | 13,15 | 13,38 | 12,80 | 12,85 | -2,06% | 15.972,00 |
| 28.07.2026 | 13,44 | 13,62 | 12,98 | 13,12 | -2,96% | 9.297,00 |
| 27.07.2026 | 13,28 | 13,68 | 13,11 | 13,52 | 3,21% | - |
| 24.07.2026 | 13,94 | 14,34 | 13,02 | 13,10 | -5,55% | 9.692,00 |
| 23.07.2026 | 14,35 | 14,45 | 13,81 | 13,87 | -2,12% | 3.000,00 |
| 22.07.2026 | 14,70 | 15,02 | 14,17 | 14,17 | -0,70% | 11.970,00 |
| 21.07.2026 | 14,78 | 15,18 | 14,25 | 14,27 | -3,25% | - |
| 20.07.2026 | 14,68 | 14,91 | 14,08 | 14,75 | 1,51% | 6.980,00 |
| 17.07.2026 | 13,79 | 14,59 | 13,73 | 14,53 | 5,44% | 8.778,00 |
| 16.07.2026 | 13,95 | 14,09 | 13,69 | 13,78 | 0,51% | 6.240,00 |
| 15.07.2026 | 13,76 | 14,23 | 13,53 | 13,71 | 0,66% | 7.325,00 |
| 14.07.2026 | 13,61 | 13,86 | 13,40 | 13,62 | 1,11% | 12.492,00 |
| 13.07.2026 | 13,78 | 13,87 | 13,24 | 13,47 | -2,67% | 14.250,00 |
| 10.07.2026 | 13,75 | 14,19 | 13,50 | 13,84 | 0,73% | 17.000,00 |
| 09.07.2026 | 13,53 | 13,93 | 13,30 | 13,74 | 2,77% | 1.700,00 |
| 08.07.2026 | 13,90 | 13,97 | 13,16 | 13,37 | -3,19% | 14.376,00 |
| 07.07.2026 | 14,02 | 14,31 | 13,65 | 13,81 | -1,07% | 10.600,00 |
| 06.07.2026 | 14,26 | 14,38 | 13,92 | 13,96 | -2,10% | 4.330,00 |
| 03.07.2026 | 14,09 | 14,33 | 14,02 | 14,26 | 3,18% | 9.002,00 |
| 02.07.2026 | 14,29 | 14,75 | 13,68 | 13,82 | -3,09% | 7.604,00 |
| 01.07.2026 | 14,77 | 14,90 | 14,21 | 14,26 | -3,32% | 3.038,00 |
| 30.06.2026 | 14,01 | 14,95 | 14,01 | 14,75 | 6,27% | 6.450,00 |
| 29.06.2026 | 14,25 | 14,64 | 13,47 | 13,88 | -2,94% | 1.690,00 |
| 26.06.2026 | 14,95 | 15,36 | 14,29 | 14,30 | -4,16% | 700,00 |
| 25.06.2026 | 15,18 | 15,39 | 14,83 | 14,92 | -1,71% | 1.484,00 |
| 24.06.2026 | 15,47 | 15,81 | 15,13 | 15,18 | -1,43% | 4.800,00 |
| 23.06.2026 | 15,69 | 15,86 | 15,10 | 15,40 | -1,91% | 4.450,00 |
| 22.06.2026 | 15,73 | 16,47 | 15,62 | 15,70 | -9,35% | 17.001,00 |
| 19.06.2026 | 16,92 | 17,47 | 16,87 | 17,32 | 3,65% | 8.100,00 |
| 18.06.2026 | 16,78 | 17,32 | 16,51 | 16,71 | 0,00% | 3.236,00 |
| 17.06.2026 | 17,13 | 17,30 | 16,69 | 16,71 | -1,42% | 6.778,00 |
| 16.06.2026 | 17,13 | 17,36 | 16,83 | 16,95 | -1,97% | 6.987,00 |
| 15.06.2026 | 17,27 | 17,48 | 16,91 | 17,29 | 1,53% | 18.160,00 |
| 12.06.2026 | 16,10 | 17,35 | 16,05 | 17,03 | 6,91% | 42.930,00 |
| 11.06.2026 | 15,15 | 15,98 | 15,11 | 15,93 | 5,29% | 28.820,00 |
| 10.06.2026 | 16,09 | 16,46 | 15,05 | 15,13 | -5,02% | 12.081,00 |
| 09.06.2026 | 17,17 | 17,64 | 15,55 | 15,93 | -5,40% | 14.753,00 |