178,967$
-4,09%
Echtzeit-Aktienkurs First Solar
Bid:
Ask:
Aktienkurse zur First Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 184,03 | 185,96 | 177,84 | 179,08 | -4,03% | 2.049.194,00 |
| 13.10.2026 | 179,70 | 187,85 | 179,61 | 186,60 | 3,83% | 2.423.992,00 |
| 12.10.2026 | 181,46 | 186,42 | 177,52 | 179,72 | 1,07% | 2.445.606,00 |
| 09.10.2026 | 179,37 | 179,52 | 176,21 | 177,82 | -0,58% | 1.289.943,00 |
| 08.10.2026 | 179,12 | 181,68 | 174,76 | 178,85 | -0,71% | 2.072.337,00 |
| 07.10.2026 | 176,57 | 180,58 | 175,70 | 180,13 | 0,18% | 2.072.000,00 |
| 06.10.2026 | 177,50 | 181,43 | 176,70 | 179,80 | 2,07% | 1.767.220,00 |
| 05.10.2026 | 174,80 | 176,50 | 171,86 | 176,16 | 0,89% | 1.542.142,00 |
| 02.10.2026 | 174,97 | 178,27 | 173,10 | 174,61 | 1,45% | 1.904.787,00 |
| 01.10.2026 | 174,50 | 174,75 | 168,60 | 172,11 | -1,74% | 2.547.513,00 |
| 30.09.2026 | 178,50 | 178,68 | 174,83 | 175,16 | -1,00% | 1.921.935,00 |
| 29.09.2026 | 174,22 | 177,05 | 172,00 | 176,93 | 2,29% | 2.405.826,00 |
| 28.09.2026 | 178,13 | 178,23 | 172,20 | 172,97 | -2,67% | 2.268.083,00 |
| 25.09.2026 | 174,09 | 180,92 | 173,44 | 177,71 | 3,22% | 3.157.419,00 |
| 24.09.2026 | 190,00 | 190,00 | 170,80 | 172,16 | -10,32% | 6.370.076,00 |
| 23.09.2026 | 200,39 | 201,49 | 191,15 | 191,97 | -4,39% | 2.118.585,00 |
| 22.09.2026 | 200,89 | 202,46 | 198,53 | 200,78 | 0,47% | 2.044.554,00 |
| 21.09.2026 | 198,22 | 201,16 | 193,73 | 199,84 | 1,98% | 1.838.281,00 |
| 18.09.2026 | 202,11 | 202,41 | 192,42 | 195,96 | -2,59% | 2.763.461,00 |
| 17.09.2026 | 193,15 | 203,52 | 192,72 | 201,16 | 5,28% | 2.661.333,00 |
| 16.09.2026 | 205,52 | 205,73 | 189,40 | 191,07 | -5,57% | 3.096.970,00 |
| 15.09.2026 | 209,48 | 210,30 | 202,19 | 202,34 | -2,27% | 1.448.019,00 |
| 14.09.2026 | 203,71 | 211,67 | 203,71 | 207,04 | -0,95% | 1.351.396,00 |
| 11.09.2026 | 209,84 | 214,18 | 207,08 | 209,03 | 0,90% | 2.068.941,00 |
| 10.09.2026 | 197,56 | 208,75 | 197,10 | 207,17 | 2,00% | 2.190.821,00 |
| 09.09.2026 | 214,82 | 220,98 | 202,49 | 203,10 | -4,76% | 3.466.984,00 |
| 08.09.2026 | 206,45 | 215,50 | 205,95 | 213,25 | 4,30% | 2.889.099,00 |
| 04.09.2026 | 208,24 | 209,68 | 203,48 | 204,45 | -1,43% | 1.521.317,00 |
| 03.09.2026 | 202,17 | 207,70 | 201,75 | 207,42 | 2,38% | 1.875.319,00 |
| 02.09.2026 | 199,35 | 204,35 | 197,81 | 202,60 | 1,48% | 1.731.445,00 |
| 01.09.2026 | 199,00 | 202,61 | 198,20 | 199,65 | -1,11% | 1.692.090,00 |
| 31.08.2026 | 203,41 | 205,24 | 200,35 | 201,90 | -1,25% | 2.793.375,00 |
| 28.08.2026 | 209,62 | 211,15 | 202,10 | 204,46 | -2,68% | 1.449.018,00 |
| 27.08.2026 | 212,93 | 213,20 | 207,01 | 210,10 | 2,02% | 1.469.693,00 |
| 26.08.2026 | 207,42 | 209,90 | 204,21 | 205,93 | -0,43% | 1.470.042,00 |
| 25.08.2026 | 211,60 | 211,99 | 205,40 | 206,82 | -0,72% | 1.525.810,00 |
| 24.08.2026 | 212,82 | 212,88 | 208,12 | 208,31 | -2,79% | 1.612.279,00 |
| 21.08.2026 | 214,99 | 221,40 | 211,53 | 214,28 | 0,10% | 1.503.007,00 |
| 20.08.2026 | 220,25 | 225,00 | 213,02 | 214,06 | -3,75% | 1.619.752,00 |
| 19.08.2026 | 222,00 | 224,00 | 218,66 | 222,40 | 1,09% | 1.657.617,00 |
| 18.08.2026 | 219,50 | 221,50 | 217,00 | 220,01 | 0,99% | 1.902.106,00 |
| 17.08.2026 | 225,36 | 226,39 | 216,90 | 217,85 | -3,42% | 1.902.052,00 |
| 14.08.2026 | 224,78 | 230,96 | 223,75 | 225,56 | 0,84% | 2.244.411,00 |
| 13.08.2026 | 223,51 | 227,99 | 221,26 | 223,69 | -1,36% | 2.102.154,00 |
| 12.08.2026 | 242,75 | 244,00 | 224,86 | 226,77 | -5,87% | 3.072.852,00 |
| 11.08.2026 | 249,44 | 249,76 | 238,51 | 240,91 | 0,66% | 1.578.468,00 |
| 10.08.2026 | 247,65 | 251,38 | 233,51 | 239,33 | -4,29% | 2.929.280,00 |
| 07.08.2026 | 259,11 | 269,70 | 247,90 | 250,05 | 2,42% | 5.214.721,00 |
| 06.08.2026 | 236,55 | 253,00 | 233,46 | 244,14 | 3,10% | 3.669.032,00 |
| 05.08.2026 | 236,25 | 243,86 | 225,76 | 236,80 | -2,80% | 3.237.791,00 |
| 04.08.2026 | 233,58 | 252,17 | 230,05 | 243,63 | 4,68% | 4.251.311,00 |
| 03.08.2026 | 217,99 | 242,18 | 213,55 | 232,73 | 10,28% | 5.069.604,00 |
| 31.07.2026 | 212,78 | 217,13 | 206,39 | 211,03 | 2,44% | 3.426.122,00 |
| 30.07.2026 | 205,30 | 206,74 | 201,81 | 206,01 | 3,40% | 2.405.414,00 |
| 29.07.2026 | 203,00 | 205,80 | 197,35 | 199,24 | -1,65% | 1.646.283,00 |
| 28.07.2026 | 202,01 | 203,75 | 195,84 | 202,59 | -1,57% | 2.170.670,00 |
| 27.07.2026 | 203,11 | 206,70 | 199,13 | 205,83 | 1,48% | 1.817.679,00 |
| 24.07.2026 | 205,92 | 206,86 | 200,95 | 202,82 | -1,51% | 1.537.227,00 |
| 23.07.2026 | 207,55 | 209,53 | 203,90 | 205,92 | -1,41% | 1.440.358,00 |
| 22.07.2026 | 206,42 | 212,69 | 204,94 | 208,86 | 1,36% | 1.565.344,00 |
| 21.07.2026 | 209,76 | 209,76 | 203,80 | 206,05 | 0,36% | 1.742.134,00 |
| 20.07.2026 | 215,14 | 215,25 | 204,23 | 205,31 | -3,15% | 1.537.999,00 |
| 17.07.2026 | 207,15 | 215,94 | 203,77 | 211,99 | 0,03% | 2.320.195,00 |
| 16.07.2026 | 219,81 | 220,97 | 210,92 | 211,93 | -5,31% | 2.029.160,00 |
| 15.07.2026 | 224,77 | 230,84 | 219,50 | 223,82 | 1,47% | 2.024.642,00 |
| 14.07.2026 | 227,55 | 229,20 | 219,94 | 220,58 | -0,20% | 1.436.179,00 |
| 13.07.2026 | 224,07 | 226,27 | 217,19 | 221,03 | -2,98% | 1.820.519,00 |
| 10.07.2026 | 229,82 | 233,00 | 225,82 | 227,83 | -0,29% | 1.338.195,00 |
| 09.07.2026 | 231,68 | 234,45 | 227,33 | 228,50 | 1,87% | 1.632.821,00 |
| 08.07.2026 | 224,10 | 227,16 | 219,13 | 224,30 | -1,50% | 1.713.703,00 |
| 07.07.2026 | 235,90 | 237,86 | 225,96 | 227,72 | -2,29% | 1.920.418,00 |
| 06.07.2026 | 229,70 | 238,24 | 227,26 | 233,06 | 3,78% | 1.671.708,00 |
| 02.07.2026 | 232,08 | 237,57 | 219,02 | 224,57 | -3,24% | 2.597.451,00 |
| 01.07.2026 | 231,99 | 241,00 | 231,13 | 232,08 | -1,64% | 1.417.459,00 |
| 30.06.2026 | 238,70 | 240,61 | 231,90 | 235,96 | 1,36% | 2.069.558,00 |
| 29.06.2026 | 239,19 | 242,53 | 227,41 | 232,80 | -2,62% | 1.890.071,00 |
| 26.06.2026 | 241,36 | 249,26 | 237,00 | 239,07 | -3,85% | 1.834.350,00 |
| 25.06.2026 | 253,65 | 255,00 | 242,50 | 248,64 | 0,11% | 1.208.745,00 |
| 24.06.2026 | 249,72 | 257,99 | 244,30 | 248,36 | -0,35% | 1.497.518,00 |
| 23.06.2026 | 254,00 | 264,45 | 248,86 | 249,24 | -5,27% | 1.799.359,00 |
| 22.06.2026 | 260,39 | 266,77 | 259,02 | 263,11 | 2,04% | 2.081.758,00 |
| 19.06.2026 | 255,85 | 258,07 | 255,78 | 257,85 | 0,06% | - |
| 18.06.2026 | 262,00 | 263,82 | 248,57 | 257,70 | 1,14% | 3.683.108,00 |
| 17.06.2026 | 262,53 | 266,17 | 253,29 | 254,80 | -3,62% | 1.743.340,00 |
| 16.06.2026 | 270,46 | 279,00 | 263,63 | 264,36 | -3,35% | 1.897.276,00 |
| 15.06.2026 | 272,67 | 275,94 | 264,04 | 273,51 | 2,32% | 2.060.452,00 |
| 12.06.2026 | 276,73 | 279,18 | 266,33 | 267,31 | -1,42% | 1.799.249,00 |
| 11.06.2026 | 255,81 | 272,76 | 250,43 | 271,17 | 8,79% | 2.467.693,00 |
| 10.06.2026 | 258,83 | 259,85 | 248,66 | 249,27 | -4,93% | 2.623.954,00 |
| 09.06.2026 | 278,00 | 278,00 | 250,01 | 262,19 | -4,79% | 2.817.489,00 |
| 08.06.2026 | 286,69 | 289,99 | 274,41 | 275,39 | -1,30% | 2.278.697,00 |
| 05.06.2026 | 305,50 | 306,55 | 276,06 | 279,01 | -11,41% | 3.903.926,00 |
| 04.06.2026 | 309,00 | 320,64 | 303,10 | 314,95 | -1,04% | 2.719.886,00 |
| 03.06.2026 | 305,44 | 320,95 | 302,00 | 318,25 | 2,33% | 2.702.111,00 |
| 02.06.2026 | 302,00 | 313,00 | 296,89 | 311,01 | 2,64% | 2.962.746,00 |
| 01.06.2026 | 302,09 | 306,78 | 292,34 | 303,00 | -1,24% | 3.371.523,00 |
| 29.05.2026 | 302,65 | 313,75 | 297,25 | 306,79 | 1,12% | 5.997.168,00 |
| 28.05.2026 | 275,60 | 310,42 | 274,64 | 303,38 | 10,86% | 5.598.805,00 |
| 27.05.2026 | 270,00 | 274,82 | 265,50 | 273,67 | 1,38% | 2.085.710,00 |
| 26.05.2026 | 266,13 | 276,40 | 264,13 | 269,95 | 4,69% | 3.970.158,00 |