149,593$
-5,37%
Echtzeit-Aktienkurs First Solar
Bid:
Ask:
Aktienkurse zur First Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 158,21 | 158,82 | 148,80 | 149,65 | -5,33% | 4.151.811,00 |
| 30.05.2025 | 155,75 | 160,64 | 154,20 | 158,08 | 1,37% | 5.258.066,00 |
| 29.05.2025 | 158,00 | 159,38 | 153,77 | 155,95 | -0,32% | 2.514.501,00 |
| 28.05.2025 | 155,51 | 157,33 | 153,87 | 156,45 | 0,46% | 2.221.570,00 |
| 27.05.2025 | 158,55 | 158,69 | 153,78 | 155,73 | -1,67% | 3.835.182,00 |
| 23.05.2025 | 154,01 | 161,62 | 152,59 | 158,38 | 1,30% | 3.562.490,00 |
| 22.05.2025 | 159,95 | 161,00 | 152,72 | 156,35 | -4,30% | 7.911.866,00 |
| 21.05.2025 | 161,65 | 164,82 | 159,61 | 163,37 | -2,30% | 4.896.034,00 |
| 20.05.2025 | 165,37 | 172,89 | 164,70 | 167,22 | 1,39% | 6.089.860,00 |
| 19.05.2025 | 171,40 | 174,08 | 160,77 | 164,92 | -7,59% | 10.873.011,00 |
| 16.05.2025 | 187,30 | 188,00 | 175,57 | 178,46 | -4,15% | 5.256.289,00 |
| 15.05.2025 | 190,50 | 190,83 | 180,92 | 186,18 | -3,52% | 5.979.083,00 |
| 14.05.2025 | 190,48 | 198,87 | 186,85 | 192,98 | 0,72% | 8.542.887,00 |
| 13.05.2025 | 176,12 | 195,44 | 175,24 | 191,60 | 22,66% | 20.211.151,00 |
| 12.05.2025 | 148,94 | 156,89 | 142,57 | 156,21 | 11,04% | 12.000.791,00 |
| 09.05.2025 | 134,12 | 143,61 | 133,75 | 140,68 | 5,17% | 5.430.363,00 |
| 08.05.2025 | 130,34 | 135,30 | 127,33 | 133,76 | 3,07% | 4.269.547,00 |
| 07.05.2025 | 125,98 | 130,00 | 125,80 | 129,78 | 2,38% | 2.067.711,00 |
| 06.05.2025 | 127,00 | 130,79 | 126,23 | 126,76 | -0,31% | 2.703.101,00 |
| 05.05.2025 | 128,65 | 129,23 | 122,48 | 127,16 | -2,59% | 3.736.753,00 |
| 02.05.2025 | 127,68 | 132,27 | 125,55 | 130,54 | 3,14% | 3.395.992,00 |
| 01.05.2025 | 127,94 | 130,07 | 126,32 | 126,57 | 0,60% | 4.499.389,00 |
| 30.04.2025 | 120,76 | 127,60 | 119,09 | 125,82 | -8,32% | 13.743.678,00 |
| 29.04.2025 | 140,72 | 144,00 | 136,82 | 137,24 | -2,48% | 5.607.263,00 |
| 28.04.2025 | 143,65 | 144,63 | 138,57 | 140,73 | -0,80% | 2.755.871,00 |
| 25.04.2025 | 135,01 | 142,20 | 134,92 | 141,86 | 3,97% | 2.702.960,00 |
| 24.04.2025 | 133,00 | 137,70 | 131,84 | 136,44 | 4,07% | 3.242.837,00 |
| 23.04.2025 | 138,07 | 138,11 | 129,94 | 131,10 | -3,14% | 3.722.502,00 |
| 22.04.2025 | 131,50 | 141,46 | 129,33 | 135,35 | 10,53% | 8.077.916,00 |
| 21.04.2025 | 126,46 | 126,51 | 120,43 | 122,45 | -4,32% | 1.930.927,00 |
| 17.04.2025 | 124,59 | 128,38 | 123,20 | 127,98 | 2,89% | 2.279.782,00 |
| 16.04.2025 | 126,06 | 128,70 | 121,83 | 124,38 | -1,92% | 2.417.159,00 |
| 15.04.2025 | 131,21 | 134,03 | 126,00 | 126,82 | -3,38% | 2.570.795,00 |
| 14.04.2025 | 129,11 | 133,14 | 126,45 | 131,26 | 4,23% | 2.705.648,00 |
| 11.04.2025 | 122,97 | 126,33 | 120,15 | 125,93 | 3,06% | 2.690.306,00 |
| 10.04.2025 | 125,00 | 125,70 | 117,65 | 122,19 | -5,74% | 3.736.936,00 |
| 09.04.2025 | 120,82 | 130,31 | 116,56 | 129,63 | 7,68% | 6.027.320,00 |
| 08.04.2025 | 135,47 | 137,23 | 118,57 | 120,38 | -7,44% | 4.371.337,00 |
| 07.04.2025 | 126,16 | 140,13 | 126,00 | 130,05 | 1,06% | 5.115.690,00 |
| 04.04.2025 | 134,48 | 134,87 | 125,36 | 128,69 | -5,53% | 4.689.322,00 |
| 03.04.2025 | 128,85 | 140,52 | 128,58 | 136,23 | 4,94% | 8.819.801,00 |
| 02.04.2025 | 127,09 | 129,97 | 125,55 | 129,82 | 1,76% | 1.950.684,00 |
| 01.04.2025 | 126,11 | 127,77 | 122,36 | 127,57 | 0,90% | 3.082.393,00 |
| 31.03.2025 | 125,33 | 127,10 | 120,60 | 126,43 | -0,70% | 3.186.775,00 |
| 28.03.2025 | 126,15 | 129,20 | 124,32 | 127,32 | 0,57% | 3.086.834,00 |
| 27.03.2025 | 125,40 | 130,96 | 124,32 | 126,60 | 0,21% | 2.647.139,00 |
| 26.03.2025 | 131,07 | 132,50 | 124,53 | 126,34 | -3,89% | 3.697.477,00 |
| 25.03.2025 | 128,64 | 133,32 | 128,18 | 131,46 | 2,05% | 3.762.668,00 |
| 24.03.2025 | 133,71 | 135,00 | 128,68 | 128,82 | -1,90% | 3.866.071,00 |
| 21.03.2025 | 128,80 | 131,65 | 127,80 | 131,32 | 2,23% | 4.510.132,00 |
| 20.03.2025 | 127,80 | 130,99 | 126,60 | 128,46 | -0,68% | 1.833.477,00 |
| 19.03.2025 | 127,89 | 131,26 | 127,50 | 129,34 | 1,57% | 2.052.999,00 |
| 18.03.2025 | 131,51 | 132,01 | 125,67 | 127,34 | -4,28% | 3.017.655,00 |
| 17.03.2025 | 133,42 | 135,70 | 132,06 | 133,03 | 0,39% | 2.441.902,00 |
| 14.03.2025 | 136,02 | 136,02 | 131,52 | 132,51 | -0,23% | 2.112.341,00 |
| 13.03.2025 | 135,07 | 138,81 | 131,79 | 132,81 | -2,37% | 2.100.270,00 |
| 12.03.2025 | 139,71 | 140,98 | 134,40 | 136,04 | -2,20% | 2.134.702,00 |
| 11.03.2025 | 135,29 | 140,95 | 135,00 | 139,10 | 4,50% | 3.780.083,00 |
| 10.03.2025 | 137,36 | 139,74 | 132,12 | 133,11 | -4,33% | 3.449.088,00 |
| 07.03.2025 | 130,96 | 139,72 | 130,91 | 139,13 | 6,10% | 3.456.644,00 |
| 06.03.2025 | 128,65 | 133,75 | 127,40 | 131,13 | 0,18% | 2.418.762,00 |
| 05.03.2025 | 131,61 | 132,46 | 129,22 | 130,90 | -0,25% | 3.241.324,00 |
| 04.03.2025 | 125,49 | 135,68 | 124,96 | 131,23 | 2,82% | 4.354.124,00 |
| 03.03.2025 | 135,28 | 136,00 | 126,54 | 127,63 | -6,28% | 4.698.645,00 |
| 28.02.2025 | 141,09 | 141,32 | 133,90 | 136,18 | -3,54% | 5.783.832,00 |
| 27.02.2025 | 155,88 | 160,92 | 140,84 | 141,18 | -9,98% | 4.416.298,00 |
| 26.02.2025 | 154,66 | 167,96 | 154,66 | 156,84 | 6,36% | 7.054.269,00 |
| 25.02.2025 | 150,93 | 152,67 | 146,19 | 147,46 | -3,56% | 5.094.991,00 |
| 24.02.2025 | 155,22 | 155,65 | 151,00 | 152,91 | -1,63% | 2.710.971,00 |
| 21.02.2025 | 162,46 | 164,22 | 153,53 | 155,44 | -5,27% | 3.879.253,00 |
| 20.02.2025 | 161,94 | 164,55 | 159,33 | 164,09 | 0,98% | 2.282.214,00 |
| 19.02.2025 | 166,29 | 170,70 | 162,28 | 162,50 | -0,23% | 2.505.921,00 |
| 18.02.2025 | 160,60 | 163,25 | 158,50 | 162,87 | 1,95% | 1.923.683,00 |
| 14.02.2025 | 161,20 | 163,71 | 159,33 | 159,76 | -0,36% | 1.406.272,00 |
| 13.02.2025 | 158,48 | 161,49 | 157,07 | 160,34 | 1,09% | 1.424.924,00 |
| 12.02.2025 | 159,66 | 162,09 | 157,86 | 158,61 | -1,85% | 1.962.080,00 |
| 11.02.2025 | 165,46 | 166,86 | 160,28 | 161,60 | -0,79% | 2.608.505,00 |
| 10.02.2025 | 169,94 | 170,40 | 162,68 | 162,89 | -3,24% | 2.587.379,00 |
| 07.02.2025 | 167,67 | 170,72 | 165,31 | 168,34 | 0,40% | 1.641.655,00 |
| 06.02.2025 | 163,39 | 167,74 | 162,59 | 167,67 | 3,26% | 1.879.331,00 |
| 05.02.2025 | 169,64 | 171,54 | 162,19 | 162,37 | -2,32% | 2.364.705,00 |
| 04.02.2025 | 165,53 | 169,90 | 162,46 | 166,23 | -0,57% | 1.641.291,00 |
| 03.02.2025 | 163,31 | 169,95 | 162,00 | 167,19 | -0,20% | 2.127.520,00 |
| 31.01.2025 | 166,28 | 169,77 | 166,08 | 167,52 | 0,08% | 1.794.443,00 |
| 30.01.2025 | 168,14 | 169,97 | 165,54 | 167,39 | 0,83% | 1.375.716,00 |
| 29.01.2025 | 164,93 | 171,50 | 164,18 | 166,01 | 3,60% | 3.346.181,00 |
| 28.01.2025 | 164,52 | 165,00 | 158,08 | 160,24 | -2,48% | 2.975.924,00 |
| 27.01.2025 | 166,30 | 168,40 | 161,57 | 164,31 | -2,34% | 3.044.193,00 |
| 24.01.2025 | 173,79 | 174,04 | 167,65 | 168,25 | -3,37% | 3.910.718,00 |
| 23.01.2025 | 171,01 | 175,75 | 165,85 | 174,11 | 1,29% | 4.240.221,00 |
| 22.01.2025 | 183,23 | 183,65 | 171,68 | 171,90 | -6,33% | 4.383.078,00 |
| 21.01.2025 | 189,80 | 192,15 | 179,59 | 183,51 | -4,86% | 3.362.872,00 |
| 17.01.2025 | 193,88 | 194,00 | 190,57 | 192,88 | 1,04% | 1.539.100,00 |
| 16.01.2025 | 189,40 | 194,57 | 187,73 | 190,89 | 2,18% | 1.832.496,00 |
| 15.01.2025 | 190,10 | 192,68 | 186,27 | 186,82 | 0,79% | 1.376.215,00 |
| 14.01.2025 | 186,00 | 189,30 | 182,79 | 185,35 | 0,95% | 1.215.405,00 |
| 13.01.2025 | 186,66 | 187,00 | 180,28 | 183,61 | -2,98% | 1.496.992,00 |
| 10.01.2025 | 190,52 | 191,66 | 186,97 | 189,24 | -0,99% | 1.410.682,00 |
| 08.01.2025 | 194,10 | 195,01 | 188,31 | 191,13 | -3,34% | 1.780.699,00 |
| 07.01.2025 | 194,13 | 201,20 | 194,00 | 197,73 | 3,38% | 2.108.840,00 |