JinkoSolar Holding Co. Ltd.
[WKN: A0Q87R | ISIN: US47759T1007]
Aktienkurse
23,100€ 2,90%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid: Ask:

Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 22,60 23,43 21,80 23,18 2,09% 279,00
27.03.2024 20,98 23,00 20,80 22,70 9,40% 2.898,00
26.03.2024 20,53 21,25 20,50 20,75 0,97% 136,00
25.03.2024 20,90 21,18 20,35 20,55 -1,32% 3.819,00
22.03.2024 21,90 22,10 20,68 20,83 -5,45% 7.716,00
21.03.2024 22,83 23,08 21,73 22,03 -3,08% 3.305,00
20.03.2024 24,53 25,13 21,28 22,73 -7,15% 14.965,00
19.03.2024 24,33 24,73 24,03 24,48 -0,31% 1.600,00
18.03.2024 24,40 24,85 23,85 24,55 1,13% 531,00
15.03.2024 24,38 24,73 23,88 24,28 0,41% 3.250,00
14.03.2024 25,48 25,85 23,75 24,18 -4,82% 4.098,00
13.03.2024 26,23 26,60 25,25 25,40 -2,96% 273,00
12.03.2024 27,65 27,65 26,03 26,18 -2,97% 350,00
11.03.2024 25,88 27,63 25,88 26,98 4,66% 3.767,00
08.03.2024 25,23 26,33 25,13 25,78 1,58% 4.118,00
07.03.2024 25,23 25,48 24,73 25,38 0,40% 1.700,00
06.03.2024 24,20 25,35 23,98 25,28 3,69% 1.010,00
05.03.2024 24,40 24,88 23,70 24,38 -0,10% 1.751,00
04.03.2024 25,08 25,30 24,20 24,40 -2,98% 3.026,00
01.03.2024 25,03 25,70 24,73 25,15 0,60% 4.996,00
29.02.2024 24,55 25,78 24,48 25,00 2,15% 30,00
28.02.2024 25,08 25,85 24,28 24,48 -2,78% 543,00
27.02.2024 24,13 25,58 23,93 25,18 4,24% 614,00
26.02.2024 23,93 24,40 23,55 24,15 0,21% 1.150,00
23.02.2024 24,28 24,48 23,48 24,10 -0,41% 3.247,00
22.02.2024 23,55 24,50 23,30 24,20 2,33% 400,00
21.02.2024 24,18 24,40 23,23 23,65 -1,56% 3.070,00
20.02.2024 24,33 24,90 23,43 24,03 -1,13% 2.400,00
19.02.2024 24,90 24,90 24,30 24,30 -0,82% 1.600,00
16.02.2024 25,15 25,55 24,35 24,50 -2,78% 700,00
15.02.2024 25,28 26,08 24,65 25,20 -0,69% 2.265,00
14.02.2024 24,20 25,48 24,18 25,38 4,86% 280,00
13.02.2024 25,40 25,60 24,05 24,20 -4,54% 240,00
12.02.2024 24,10 25,83 23,98 25,35 4,54% 3.635,00
09.02.2024 23,68 24,45 23,43 24,25 2,97% -
08.02.2024 24,40 24,68 23,45 23,55 -3,58% 200,00
07.02.2024 23,70 24,73 23,28 24,43 5,39% 4.246,00
06.02.2024 22,75 23,48 22,48 23,18 4,51% 585,00
05.02.2024 24,33 24,38 21,55 22,18 -8,37% 7.729,00
02.02.2024 24,75 25,28 24,08 24,20 -2,81% 1.553,00
01.02.2024 24,53 25,53 24,38 24,90 2,47% 2.100,00
31.01.2024 24,85 25,28 24,28 24,30 -2,21% 2.080,00
30.01.2024 25,48 25,70 24,70 24,85 -3,40% 1.894,00
29.01.2024 25,83 26,08 24,65 25,73 0,10% 1.260,00
26.01.2024 26,95 27,58 25,53 25,70 -4,28% 1.428,00
25.01.2024 27,93 28,23 26,50 26,85 -3,59% 947,00
24.01.2024 27,83 28,65 27,50 27,85 -0,18% 2.073,00
23.01.2024 26,38 28,73 26,38 27,90 6,59% 1.045,00
22.01.2024 25,00 26,80 24,80 26,18 3,36% 650,00
19.01.2024 26,50 26,68 24,95 25,33 -3,62% 1.255,00
18.01.2024 25,85 27,23 25,85 26,28 1,55% 2.400,00
17.01.2024 27,23 27,25 25,58 25,88 -5,39% 615,00
16.01.2024 27,73 28,58 27,20 27,35 -1,71% 4.130,00
15.01.2024 27,83 28,18 27,55 27,83 0,18% 2.343,00
12.01.2024 28,60 28,88 27,50 27,78 -2,54% 452,00
11.01.2024 27,85 29,08 27,18 28,50 2,33% 1.190,00
10.01.2024 28,45 28,88 27,13 27,85 -2,11% 4.307,00
09.01.2024 29,25 29,38 27,88 28,45 -2,07% 1.102,00
08.01.2024 29,98 30,15 28,90 29,05 -2,92% 2.610,00
05.01.2024 30,35 30,55 29,55 29,93 -0,99% 925,00
04.01.2024 31,38 31,55 30,08 30,23 -2,58% 108,00
03.01.2024 31,98 32,73 30,30 31,03 -2,97% 3.130,00
02.01.2024 33,78 34,25 31,75 31,98 -5,75% 872,00
29.12.2023 33,73 34,38 33,58 33,93 0,30% 306,00
28.12.2023 32,08 34,60 31,65 33,83 5,62% 6.837,00
27.12.2023 32,13 32,53 31,70 32,03 0,71% 228,00
22.12.2023 32,08 32,08 31,05 31,80 -0,62% 1.132,00
21.12.2023 29,98 32,08 29,83 32,00 8,02% 907,00
20.12.2023 31,05 31,40 29,60 29,63 -3,97% 3.505,00
19.12.2023 30,68 31,58 30,23 30,85 0,49% 946,00
18.12.2023 31,30 31,35 29,98 30,70 -1,84% 1.760,00
15.12.2023 30,43 31,33 30,20 31,28 3,22% 1.120,00
14.12.2023 29,38 31,08 29,20 30,30 2,71% 3.864,00
13.12.2023 28,78 29,68 27,65 29,50 2,88% 8.678,00
12.12.2023 30,28 30,30 27,73 28,68 -4,42% 5.465,00
11.12.2023 29,30 30,58 28,80 30,00 0,42% 200,00
08.12.2023 30,38 30,88 29,33 29,88 1,79% 40,00
07.12.2023 29,70 30,58 29,35 29,35 -1,43% 770,00
06.12.2023 29,55 30,68 29,33 29,78 -2,54% 149,00
05.12.2023 30,75 31,05 29,28 30,55 -0,49% -
04.12.2023 30,85 31,70 30,08 30,70 0,41% 480,00
01.12.2023 29,03 30,70 28,30 30,58 5,98% 465,00
30.11.2023 29,63 30,05 28,80 28,85 -2,45% 315,00
29.11.2023 28,75 30,28 28,13 29,58 3,68% 80,00
28.11.2023 29,68 29,75 28,00 28,53 -3,22% 1.007,00
27.11.2023 31,10 31,30 29,45 29,48 -5,68% 2.025,00
24.11.2023 32,73 32,73 31,05 31,25 -5,23% 705,00
23.11.2023 32,35 33,00 32,10 32,98 2,65% 225,00
22.11.2023 30,50 32,60 30,50 32,13 1,02% 635,00
21.11.2023 31,98 32,30 31,55 31,80 -0,47% 113,00
20.11.2023 31,28 32,43 31,18 31,95 1,19% 2.430,00
17.11.2023 32,45 33,53 30,70 31,58 -2,77% 1.565,00
16.11.2023 34,63 34,73 31,80 32,48 -6,14% 5.270,00
15.11.2023 34,70 35,63 33,88 34,60 -0,14% 1.735,00
14.11.2023 34,08 34,68 32,98 34,65 1,91% 495,00
13.11.2023 33,93 34,83 33,63 34,00 0,59% 6.047,00
10.11.2023 33,18 34,23 32,20 33,80 2,19% 23.265,00
09.11.2023 31,83 33,60 31,48 33,08 4,50% 5.107,00
08.11.2023 31,63 32,93 31,25 31,65 -0,71% 1.402,00
07.11.2023 31,78 32,68 31,25 31,88 0,00% 880,00