203,291$
-1,13%
Echtzeit-Aktienkurs First Solar
Bid:
Ask:
Aktienkurse zur First Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 206,39 | 207,53 | 201,24 | 203,37 | -1,09% | 2.055.637,00 |
| 16.10.2024 | 202,95 | 207,56 | 199,89 | 205,62 | 1,80% | 2.397.433,00 |
| 15.10.2024 | 206,00 | 208,12 | 201,86 | 201,98 | -3,75% | 2.807.467,00 |
| 14.10.2024 | 211,00 | 213,69 | 208,25 | 209,86 | -0,77% | 1.515.525,00 |
| 11.10.2024 | 207,21 | 214,50 | 205,39 | 211,49 | 3,18% | 3.038.178,00 |
| 10.10.2024 | 220,00 | 221,00 | 203,18 | 204,97 | -9,33% | 6.803.029,00 |
| 09.10.2024 | 226,62 | 228,99 | 224,15 | 226,05 | 0,18% | 1.518.091,00 |
| 08.10.2024 | 228,09 | 231,60 | 223,17 | 225,64 | -1,73% | 1.508.833,00 |
| 07.10.2024 | 230,17 | 231,15 | 226,30 | 229,61 | -0,66% | 1.302.556,00 |
| 04.10.2024 | 239,56 | 240,60 | 226,02 | 231,13 | -1,76% | 1.735.587,00 |
| 03.10.2024 | 234,08 | 237,72 | 232,32 | 235,26 | 0,35% | 970.475,00 |
| 02.10.2024 | 238,71 | 238,99 | 228,10 | 234,44 | -2,64% | 2.612.709,00 |
| 01.10.2024 | 249,44 | 252,90 | 233,00 | 240,80 | -3,41% | 3.040.062,00 |
| 30.09.2024 | 251,72 | 255,63 | 247,29 | 249,30 | -2,52% | 1.667.813,00 |
| 27.09.2024 | 258,33 | 262,72 | 254,40 | 255,75 | 0,05% | 2.011.700,00 |
| 26.09.2024 | 249,36 | 257,87 | 248,11 | 255,61 | 5,75% | 2.661.563,00 |
| 25.09.2024 | 244,73 | 245,53 | 239,32 | 241,72 | -1,23% | 1.369.894,00 |
| 24.09.2024 | 250,27 | 250,47 | 242,57 | 244,73 | -1,83% | 1.806.830,00 |
| 23.09.2024 | 241,16 | 249,77 | 236,00 | 249,28 | 3,78% | 1.751.960,00 |
| 20.09.2024 | 236,15 | 241,63 | 234,79 | 240,20 | -0,03% | 1.899.646,00 |
| 19.09.2024 | 251,38 | 251,49 | 239,71 | 240,28 | -0,63% | 2.079.041,00 |
| 18.09.2024 | 240,00 | 251,67 | 237,40 | 241,81 | 0,76% | 2.487.288,00 |
| 17.09.2024 | 233,36 | 241,50 | 232,00 | 239,98 | 2,86% | 1.648.845,00 |
| 16.09.2024 | 228,79 | 235,32 | 225,75 | 233,31 | 1,98% | 1.602.970,00 |
| 13.09.2024 | 242,68 | 243,81 | 227,43 | 228,79 | -3,10% | 2.176.291,00 |
| 12.09.2024 | 236,75 | 239,99 | 228,55 | 236,11 | -1,56% | 2.584.856,00 |
| 11.09.2024 | 215,50 | 241,66 | 214,42 | 239,84 | 15,19% | 5.552.464,00 |
| 10.09.2024 | 205,74 | 208,54 | 202,15 | 208,22 | 1,37% | 1.218.380,00 |
| 09.09.2024 | 209,57 | 210,20 | 204,40 | 205,41 | -1,55% | 1.407.512,00 |
| 06.09.2024 | 214,00 | 217,48 | 207,43 | 208,65 | -2,85% | 1.318.807,00 |
| 05.09.2024 | 216,19 | 217,22 | 213,26 | 214,76 | -0,30% | 1.081.721,00 |
| 04.09.2024 | 211,68 | 217,98 | 211,10 | 215,40 | 1,26% | 1.156.213,00 |
| 03.09.2024 | 226,65 | 229,49 | 210,89 | 212,73 | -6,44% | 2.498.480,00 |
| 30.08.2024 | 224,67 | 228,41 | 223,45 | 227,37 | 1,91% | 1.235.344,00 |
| 29.08.2024 | 231,00 | 234,28 | 222,63 | 223,10 | -2,39% | 1.186.371,00 |
| 28.08.2024 | 235,07 | 238,11 | 226,01 | 228,57 | -2,91% | 1.087.012,00 |
| 27.08.2024 | 230,48 | 235,54 | 226,90 | 235,42 | 0,97% | 1.300.380,00 |
| 26.08.2024 | 236,22 | 244,21 | 233,04 | 233,15 | 0,90% | 2.461.123,00 |
| 23.08.2024 | 220,00 | 231,28 | 219,04 | 231,07 | 5,77% | 1.274.326,00 |
| 22.08.2024 | 222,00 | 224,00 | 217,77 | 218,46 | -1,87% | 941.221,00 |
| 21.08.2024 | 222,00 | 224,42 | 219,45 | 222,63 | 1,10% | 882.782,00 |
| 20.08.2024 | 227,02 | 230,89 | 217,19 | 220,20 | -3,58% | 1.805.912,00 |
| 19.08.2024 | 225,00 | 231,98 | 224,98 | 228,38 | 1,32% | 1.274.788,00 |
| 16.08.2024 | 229,00 | 229,97 | 222,53 | 225,40 | -1,82% | 1.479.645,00 |
| 15.08.2024 | 228,50 | 233,09 | 225,80 | 229,58 | 1,79% | 1.267.469,00 |
| 14.08.2024 | 232,52 | 232,77 | 225,14 | 225,54 | -2,05% | 1.266.788,00 |
| 13.08.2024 | 222,00 | 232,21 | 221,67 | 230,27 | 5,04% | 2.365.622,00 |
| 12.08.2024 | 212,85 | 220,52 | 212,20 | 219,23 | 3,51% | 1.691.458,00 |
| 09.08.2024 | 210,13 | 213,70 | 207,00 | 211,80 | -0,61% | 814.977,00 |
| 08.08.2024 | 208,50 | 215,27 | 204,00 | 213,11 | 1,97% | 1.723.811,00 |
| 07.08.2024 | 216,50 | 219,67 | 208,38 | 209,00 | -0,69% | 1.501.269,00 |
| 06.08.2024 | 206,31 | 215,88 | 205,00 | 210,45 | 1,57% | 1.797.122,00 |
| 05.08.2024 | 201,00 | 212,16 | 195,27 | 207,19 | -2,75% | 2.684.859,00 |
| 02.08.2024 | 216,70 | 223,31 | 210,72 | 213,05 | -2,50% | 2.782.387,00 |
| 01.08.2024 | 219,10 | 227,99 | 215,33 | 218,50 | 1,16% | 3.359.000,00 |
| 31.07.2024 | 220,12 | 227,50 | 209,79 | 215,99 | 2,42% | 5.256.393,00 |
| 30.07.2024 | 222,00 | 224,46 | 209,25 | 210,89 | -4,31% | 3.448.047,00 |
| 29.07.2024 | 226,75 | 229,16 | 218,70 | 220,40 | -2,80% | 2.020.909,00 |
| 26.07.2024 | 221,57 | 230,79 | 220,50 | 226,74 | 4,88% | 2.209.270,00 |
| 25.07.2024 | 218,78 | 224,11 | 215,01 | 216,19 | -2,34% | 1.654.094,00 |
| 24.07.2024 | 224,02 | 232,87 | 221,01 | 221,36 | -0,74% | 2.298.166,00 |
| 23.07.2024 | 222,86 | 226,80 | 220,00 | 223,01 | 1,26% | 1.916.186,00 |
| 22.07.2024 | 225,51 | 226,26 | 217,82 | 220,24 | 1,76% | 2.525.481,00 |
| 19.07.2024 | 214,00 | 218,35 | 211,79 | 216,43 | 1,33% | 2.565.198,00 |
| 18.07.2024 | 213,65 | 217,80 | 209,76 | 213,58 | 2,60% | 3.234.646,00 |
| 17.07.2024 | 215,56 | 217,94 | 207,25 | 208,17 | -5,91% | 3.385.302,00 |
| 16.07.2024 | 216,90 | 223,73 | 213,00 | 221,25 | 3,67% | 3.100.840,00 |
| 15.07.2024 | 220,22 | 220,36 | 209,21 | 213,42 | -8,50% | 5.197.239,00 |
| 12.07.2024 | 235,70 | 238,79 | 232,40 | 233,24 | -0,07% | 1.641.041,00 |
| 11.07.2024 | 236,00 | 240,96 | 228,37 | 233,41 | 2,12% | 2.479.265,00 |
| 10.07.2024 | 226,87 | 231,27 | 224,90 | 228,57 | 1,48% | 1.642.477,00 |
| 09.07.2024 | 227,00 | 229,78 | 222,70 | 225,23 | -0,83% | 1.572.766,00 |
| 08.07.2024 | 227,96 | 231,99 | 223,19 | 227,12 | 2,25% | 2.220.574,00 |
| 05.07.2024 | 231,51 | 233,58 | 220,80 | 222,12 | -3,89% | 2.474.519,00 |
| 03.07.2024 | 220,05 | 231,72 | 216,77 | 231,11 | 6,63% | 3.989.501,00 |
| 02.07.2024 | 222,65 | 227,54 | 214,37 | 216,73 | -2,69% | 3.188.404,00 |
| 01.07.2024 | 224,75 | 226,18 | 217,26 | 222,71 | -1,22% | 3.592.336,00 |
| 28.06.2024 | 248,73 | 248,73 | 225,12 | 225,46 | -9,79% | 6.087.910,00 |
| 27.06.2024 | 245,90 | 251,64 | 243,43 | 249,92 | 0,80% | 1.921.209,00 |
| 26.06.2024 | 256,43 | 256,43 | 243,29 | 247,93 | -3,42% | 2.807.688,00 |
| 25.06.2024 | 259,82 | 261,00 | 255,09 | 256,70 | -1,76% | 1.443.731,00 |
| 24.06.2024 | 256,65 | 268,12 | 254,51 | 261,29 | 0,93% | 2.519.747,00 |
| 21.06.2024 | 259,32 | 266,56 | 256,01 | 258,87 | -0,44% | 3.990.832,00 |
| 20.06.2024 | 260,00 | 262,87 | 253,61 | 260,02 | -0,90% | 2.814.467,00 |
| 18.06.2024 | 255,29 | 263,70 | 253,57 | 262,37 | 0,40% | 2.960.705,00 |
| 17.06.2024 | 273,21 | 274,08 | 254,24 | 261,33 | -4,49% | 5.104.264,00 |
| 14.06.2024 | 288,18 | 290,90 | 272,81 | 273,61 | -6,16% | 3.173.720,00 |
| 13.06.2024 | 300,24 | 304,52 | 287,02 | 291,56 | -3,04% | 2.571.837,00 |
| 12.06.2024 | 300,50 | 306,77 | 296,40 | 300,71 | 2,10% | 3.730.928,00 |
| 11.06.2024 | 279,89 | 294,58 | 275,42 | 294,53 | 5,29% | 4.102.593,00 |
| 10.06.2024 | 265,91 | 283,96 | 263,07 | 279,72 | 4,63% | 3.457.110,00 |
| 07.06.2024 | 266,85 | 279,95 | 265,09 | 267,34 | -2,23% | 2.556.371,00 |
| 06.06.2024 | 270,00 | 278,50 | 267,36 | 273,45 | 0,14% | 2.154.328,00 |
| 05.06.2024 | 268,17 | 285,52 | 266,54 | 273,06 | 2,59% | 2.906.324,00 |
| 04.06.2024 | 274,05 | 278,10 | 265,43 | 266,17 | -2,40% | 2.292.573,00 |
| 03.06.2024 | 273,26 | 283,50 | 271,41 | 272,72 | 0,35% | 3.279.862,00 |
| 31.05.2024 | 279,36 | 281,00 | 261,21 | 271,76 | -1,81% | 5.149.688,00 |
| 30.05.2024 | 272,92 | 278,47 | 268,11 | 276,78 | -0,51% | 3.484.228,00 |
| 29.05.2024 | 274,38 | 286,60 | 272,13 | 278,19 | -0,70% | 4.384.554,00 |
| 28.05.2024 | 276,76 | 283,63 | 271,50 | 280,16 | 1,24% | 4.702.137,00 |