228,607$
-3,18%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 242,45 | 243,31 | 227,69 | 228,81 | -3,09% | - |
| 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 |
| 24.05.2024 | 253,88 | 278,80 | 251,00 | 276,74 | 10,78% | 8.773.170,00 |
| 23.05.2024 | 245,00 | 251,98 | 237,56 | 249,81 | -0,77% | 4.874.354,00 |
| 22.05.2024 | 213,33 | 253,99 | 213,19 | 251,75 | 18,69% | 14.385.409,00 |
| 21.05.2024 | 197,71 | 212,37 | 197,63 | 212,11 | 8,03% | 3.916.283,00 |
| 20.05.2024 | 198,73 | 199,15 | 194,50 | 196,34 | -0,63% | 1.401.265,00 |
| 17.05.2024 | 194,08 | 199,01 | 193,69 | 197,59 | 1,53% | 1.719.187,00 |
| 16.05.2024 | 193,09 | 196,10 | 191,90 | 194,62 | 1,40% | 1.549.092,00 |
| 15.05.2024 | 192,08 | 196,00 | 186,06 | 191,93 | 2,65% | 2.376.601,00 |
| 14.05.2024 | 194,34 | 196,41 | 183,35 | 186,97 | -1,36% | 2.386.227,00 |
| 13.05.2024 | 192,50 | 194,29 | 188,37 | 189,54 | -0,79% | 1.998.209,00 |
| 10.05.2024 | 197,00 | 199,10 | 190,92 | 191,05 | -1,32% | 1.775.182,00 |
| 09.05.2024 | 190,87 | 193,85 | 188,73 | 193,61 | 1,52% | 1.230.645,00 |
| 08.05.2024 | 192,00 | 193,84 | 190,35 | 190,72 | -2,03% | 1.569.538,00 |
| 07.05.2024 | 194,20 | 197,67 | 191,51 | 194,67 | 0,41% | 1.745.070,00 |
| 06.05.2024 | 192,97 | 198,05 | 192,13 | 193,87 | 1,21% | 1.768.931,00 |
| 03.05.2024 | 185,00 | 193,51 | 185,00 | 191,55 | 6,12% | 3.008.268,00 |
| 02.05.2024 | 178,54 | 181,40 | 172,09 | 180,51 | 1,65% | 3.452.683,00 |
| 01.05.2024 | 176,61 | 183,69 | 175,07 | 177,58 | 0,73% | 2.477.927,00 |
| 30.04.2024 | 178,35 | 180,22 | 176,23 | 176,30 | -2,51% | 1.300.648,00 |
| 29.04.2024 | 180,15 | 182,43 | 177,90 | 180,83 | 1,17% | 1.351.940,00 |
| 26.04.2024 | 175,50 | 180,72 | 175,50 | 178,73 | 2,12% | 1.339.017,00 |
| 25.04.2024 | 176,90 | 177,00 | 170,56 | 175,02 | -1,39% | 1.684.922,00 |
| 24.04.2024 | 181,20 | 183,78 | 174,93 | 177,48 | -1,45% | 2.085.724,00 |
| 23.04.2024 | 177,25 | 183,23 | 175,66 | 180,10 | 2,17% | 1.981.082,00 |