JinkoSolar Holding Co. Ltd.
[WKN: A0Q87R | ISIN: US47759T1007]
Aktienkurse
28,117$ 1,00%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid: Ask:

Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 28,18 28,18 27,26 28,04 0,72% -
04.11.2024 27,41 28,94 27,32 27,84 1,72% 1.841.225,00
01.11.2024 26,23 28,13 26,16 27,37 3,05% 1.715.936,00
31.10.2024 25,19 27,18 25,19 26,56 4,77% 2.544.882,00
30.10.2024 25,75 26,88 23,30 25,35 4,93% 3.784.923,00
29.10.2024 25,90 26,08 23,61 24,16 -12,78% 3.855.786,00
28.10.2024 23,95 28,20 23,45 27,70 17,77% 4.863.902,00
25.10.2024 22,60 25,38 22,50 23,52 9,14% 4.189.328,00
24.10.2024 20,95 21,59 20,49 21,55 2,86% 942.783,00
23.10.2024 22,00 22,06 20,40 20,95 -1,83% 2.530.372,00
22.10.2024 20,88 21,88 20,42 21,34 4,51% 1.576.748,00
21.10.2024 20,53 20,53 19,84 20,42 0,29% 1.304.414,00
18.10.2024 20,90 21,66 20,28 20,36 2,47% 1.760.534,00
17.10.2024 20,70 20,70 19,62 19,87 -5,11% 2.142.585,00
16.10.2024 21,84 21,94 20,78 20,94 -2,06% 1.796.574,00
15.10.2024 22,50 22,64 21,38 21,38 -7,53% 1.941.289,00
14.10.2024 23,75 24,24 22,74 23,12 -3,75% 1.617.157,00
11.10.2024 23,08 24,19 22,75 24,02 4,21% 1.497.230,00
10.10.2024 24,82 25,06 22,92 23,05 -6,03% 2.257.902,00
09.10.2024 25,44 27,53 23,59 24,53 -5,62% 4.021.143,00
08.10.2024 29,05 29,20 25,38 25,99 -20,69% 4.716.798,00
07.10.2024 30,34 37,36 30,23 32,77 9,45% 7.291.833,00
04.10.2024 26,75 30,11 26,17 29,94 14,76% 2.983.059,00
03.10.2024 25,00 26,55 24,98 26,09 2,19% 896.188,00
02.10.2024 26,90 26,90 25,16 25,53 0,00% 2.508.993,00
01.10.2024 26,20 26,24 24,17 25,53 -4,81% 2.466.115,00
30.09.2024 24,67 27,35 24,54 26,82 15,55% 3.541.152,00
27.09.2024 21,95 23,65 21,75 23,21 9,22% 1.519.284,00
26.09.2024 20,91 21,52 20,55 21,25 6,20% 1.175.369,00
25.09.2024 20,68 20,72 20,01 20,01 -4,03% 481.475,00
24.09.2024 20,31 20,93 19,92 20,85 6,05% 810.404,00
23.09.2024 19,81 19,95 19,36 19,66 -0,41% 421.988,00
20.09.2024 19,81 19,94 19,43 19,74 -1,00% 444.837,00
19.09.2024 21,00 21,07 19,93 19,94 -2,16% 605.122,00
18.09.2024 20,20 21,31 19,92 20,38 1,29% 548.545,00
17.09.2024 19,55 20,14 19,41 20,12 2,81% 382.022,00
16.09.2024 19,40 19,81 19,10 19,57 1,08% 444.730,00
13.09.2024 19,33 19,49 19,00 19,36 0,78% 382.740,00
12.09.2024 19,13 19,52 18,77 19,21 -0,67% 570.411,00
11.09.2024 18,98 19,34 18,53 19,34 4,60% 918.092,00
10.09.2024 18,09 18,83 18,00 18,49 2,95% 503.912,00
09.09.2024 17,53 18,18 17,38 17,96 1,87% 559.060,00
06.09.2024 17,96 18,05 17,42 17,63 -1,78% 398.665,00
05.09.2024 17,48 18,48 17,41 17,95 3,94% 642.052,00
04.09.2024 17,77 17,86 17,21 17,27 -4,16% 580.819,00
03.09.2024 18,90 19,22 17,91 18,02 -5,85% 807.835,00
30.08.2024 17,56 19,20 16,70 19,14 5,75% 1.530.118,00
29.08.2024 17,78 18,28 17,42 18,10 3,84% 707.459,00
28.08.2024 17,92 18,10 17,17 17,43 -4,28% 503.346,00
27.08.2024 18,60 18,75 17,93 18,21 -2,98% 448.837,00
26.08.2024 18,83 19,11 18,52 18,77 -0,37% 344.317,00
23.08.2024 18,26 18,89 18,13 18,84 4,84% 670.306,00
22.08.2024 18,87 18,98 17,71 17,97 -6,94% 962.436,00
21.08.2024 19,27 19,40 18,84 19,31 1,21% 381.511,00
20.08.2024 19,36 19,57 18,84 19,08 -3,49% 393.300,00
19.08.2024 18,70 19,83 18,41 19,77 1,44% 916.039,00
16.08.2024 19,40 19,57 19,18 19,49 1,30% 450.268,00
15.08.2024 19,50 20,12 19,11 19,24 -4,14% 776.141,00
14.08.2024 19,91 20,47 19,70 20,07 -2,19% 589.367,00
13.08.2024 19,38 20,68 19,11 20,52 8,86% 774.559,00
12.08.2024 19,55 20,20 18,68 18,85 -3,48% 1.139.834,00
09.08.2024 19,85 19,99 19,18 19,53 -1,21% 571.061,00
08.08.2024 19,19 19,96 19,17 19,77 4,16% 506.779,00
07.08.2024 19,79 19,91 18,95 18,98 -0,68% 468.981,00
06.08.2024 19,56 19,85 18,81 19,11 0,42% 688.089,00
05.08.2024 17,82 19,79 17,08 19,03 0,63% 1.153.225,00
02.08.2024 19,50 19,94 18,73 18,91 -5,40% 1.032.155,00
01.08.2024 20,97 21,20 19,68 19,99 -3,71% 503.156,00
31.07.2024 21,08 21,59 20,62 20,76 2,17% 514.145,00
30.07.2024 21,34 21,44 20,05 20,32 -4,38% 556.462,00
29.07.2024 21,56 21,68 20,90 21,25 -1,07% 671.779,00
26.07.2024 20,89 21,48 20,71 21,48 5,60% 680.785,00
25.07.2024 20,47 20,93 20,26 20,34 -0,44% 675.857,00
24.07.2024 20,80 21,28 20,41 20,43 -1,45% 562.015,00
23.07.2024 21,20 21,30 20,70 20,73 -3,76% 455.308,00
22.07.2024 21,57 21,75 21,13 21,54 2,87% 572.175,00
19.07.2024 21,47 21,47 20,79 20,94 -1,97% 554.041,00
18.07.2024 21,88 22,63 21,34 21,36 -1,70% 735.576,00
17.07.2024 22,59 22,89 21,34 21,73 -6,38% 850.362,00
16.07.2024 22,10 23,24 21,69 23,21 7,30% 1.605.632,00
15.07.2024 22,07 22,58 21,60 21,63 -6,81% 1.023.155,00
12.07.2024 23,19 23,46 22,74 23,21 1,35% 572.027,00
11.07.2024 22,88 23,26 22,63 22,90 3,90% 765.206,00
10.07.2024 21,75 22,48 21,75 22,04 1,71% 639.313,00
09.07.2024 21,29 21,96 20,75 21,67 2,60% 730.792,00
08.07.2024 21,97 22,14 21,02 21,12 -2,90% 873.046,00
05.07.2024 21,98 22,17 21,60 21,75 -2,03% 522.489,00
03.07.2024 21,39 22,72 21,25 22,20 5,56% 597.208,00
02.07.2024 20,35 21,57 20,35 21,03 2,24% 621.038,00
01.07.2024 20,68 20,93 20,37 20,57 -0,72% 741.770,00
28.06.2024 21,01 21,40 20,36 20,72 -3,49% 882.786,00
27.06.2024 20,78 21,56 20,56 21,47 2,09% 645.380,00
26.06.2024 20,18 21,08 19,93 21,03 4,42% 898.466,00
25.06.2024 21,82 21,84 20,03 20,14 -7,74% 1.832.360,00
24.06.2024 22,96 23,25 21,81 21,83 -5,13% 826.944,00
21.06.2024 21,79 23,15 21,69 23,01 5,50% 1.582.049,00
20.06.2024 23,59 23,68 21,38 21,81 -8,97% 1.835.086,00
18.06.2024 23,57 24,25 23,47 23,96 0,93% 462.644,00
17.06.2024 23,76 23,97 23,32 23,74 0,55% 684.308,00
14.06.2024 24,20 24,20 23,46 23,61 -3,67% 777.441,00