16,224$
2,81%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,81 | 16,65 | 15,63 | 16,20 | 2,66% | 881.306,00 |
| 16.04.2025 | 15,41 | 15,93 | 15,23 | 15,78 | 0,83% | 797.407,00 |
| 15.04.2025 | 15,60 | 15,78 | 15,35 | 15,65 | 1,23% | 1.040.454,00 |
| 14.04.2025 | 15,12 | 16,77 | 15,01 | 15,46 | 7,21% | 2.153.104,00 |
| 11.04.2025 | 14,06 | 14,43 | 13,42 | 14,42 | 3,89% | 1.192.229,00 |
| 10.04.2025 | 15,04 | 15,23 | 13,50 | 13,88 | -11,82% | 1.811.246,00 |
| 09.04.2025 | 14,47 | 15,80 | 13,93 | 15,74 | 8,93% | 1.503.671,00 |
| 08.04.2025 | 16,78 | 16,90 | 14,32 | 14,45 | -11,24% | 1.847.104,00 |
| 07.04.2025 | 14,86 | 17,06 | 14,76 | 16,28 | 3,56% | 1.613.734,00 |
| 04.04.2025 | 16,80 | 17,00 | 14,81 | 15,72 | -10,33% | 2.295.748,00 |
| 03.04.2025 | 17,98 | 18,18 | 17,28 | 17,53 | -5,60% | 741.686,00 |
| 02.04.2025 | 18,28 | 18,68 | 17,75 | 18,57 | 0,32% | 709.561,00 |
| 01.04.2025 | 19,24 | 19,26 | 18,08 | 18,51 | -0,70% | 909.877,00 |
| 31.03.2025 | 19,10 | 19,10 | 18,05 | 18,64 | -4,85% | 936.176,00 |
| 28.03.2025 | 20,15 | 20,15 | 19,02 | 19,59 | -2,54% | 829.416,00 |
| 27.03.2025 | 20,05 | 20,50 | 19,75 | 20,10 | -2,09% | 809.879,00 |
| 26.03.2025 | 21,35 | 23,21 | 19,90 | 20,53 | -0,82% | 2.004.820,00 |
| 25.03.2025 | 21,25 | 21,50 | 20,60 | 20,70 | -1,76% | 1.270.708,00 |
| 24.03.2025 | 22,67 | 22,67 | 20,52 | 21,07 | -6,65% | 1.712.799,00 |
| 21.03.2025 | 23,15 | 23,19 | 22,48 | 22,57 | -2,67% | 1.099.998,00 |
| 20.03.2025 | 23,38 | 23,88 | 22,82 | 23,19 | -2,40% | 1.043.497,00 |
| 19.03.2025 | 23,89 | 24,45 | 23,50 | 23,76 | 2,19% | 803.204,00 |
| 18.03.2025 | 23,77 | 23,83 | 23,00 | 23,25 | -0,21% | 614.869,00 |
| 17.03.2025 | 22,05 | 24,00 | 22,03 | 23,30 | 6,88% | 864.289,00 |
| 14.03.2025 | 22,55 | 22,78 | 21,55 | 21,80 | -0,68% | 604.483,00 |
| 13.03.2025 | 20,85 | 21,99 | 20,85 | 21,95 | 3,15% | 825.139,00 |
| 12.03.2025 | 22,06 | 22,06 | 21,19 | 21,28 | -2,16% | 480.473,00 |
| 11.03.2025 | 22,51 | 22,72 | 21,26 | 21,75 | -1,36% | 491.859,00 |
| 10.03.2025 | 22,38 | 23,50 | 21,94 | 22,05 | -2,69% | 494.513,00 |
| 07.03.2025 | 22,35 | 23,04 | 22,25 | 22,66 | 0,71% | 551.023,00 |
| 06.03.2025 | 22,60 | 23,02 | 22,40 | 22,50 | -1,79% | 662.323,00 |
| 05.03.2025 | 22,55 | 23,00 | 22,12 | 22,91 | 1,01% | 397.081,00 |
| 04.03.2025 | 21,00 | 23,07 | 20,84 | 22,68 | 7,39% | 667.545,00 |
| 03.03.2025 | 22,84 | 23,06 | 20,81 | 21,12 | -6,26% | 656.542,00 |
| 28.02.2025 | 22,91 | 23,07 | 22,06 | 22,53 | -4,82% | 943.299,00 |
| 27.02.2025 | 22,75 | 24,47 | 22,63 | 23,67 | -0,80% | 1.063.104,00 |
| 26.02.2025 | 23,36 | 24,46 | 23,33 | 23,86 | 6,38% | 1.261.351,00 |
| 25.02.2025 | 22,23 | 22,70 | 21,79 | 22,43 | 1,49% | 463.016,00 |
| 24.02.2025 | 22,98 | 23,00 | 21,96 | 22,10 | -4,16% | 472.923,00 |
| 21.02.2025 | 24,00 | 24,19 | 23,03 | 23,06 | -2,62% | 623.879,00 |
| 20.02.2025 | 23,40 | 23,94 | 22,69 | 23,68 | 2,07% | 563.057,00 |
| 19.02.2025 | 22,95 | 23,74 | 22,65 | 23,20 | 2,29% | 807.432,00 |
| 18.02.2025 | 22,28 | 23,06 | 21,31 | 22,68 | 0,22% | 787.041,00 |
| 17.02.2025 | 22,52 | 22,64 | 22,52 | 22,63 | -1,39% | - |
| 14.02.2025 | 22,00 | 23,13 | 21,92 | 22,95 | 5,81% | 824.802,00 |
| 13.02.2025 | 21,09 | 21,80 | 20,52 | 21,69 | 3,88% | 561.634,00 |
| 12.02.2025 | 20,77 | 21,22 | 20,52 | 20,88 | -0,48% | 352.714,00 |
| 11.02.2025 | 21,33 | 21,44 | 20,80 | 20,98 | -3,09% | 536.964,00 |
| 10.02.2025 | 22,04 | 22,05 | 21,14 | 21,65 | -0,64% | 404.981,00 |
| 07.02.2025 | 21,98 | 22,53 | 21,71 | 21,79 | 2,16% | 796.462,00 |
| 06.02.2025 | 21,06 | 21,92 | 21,00 | 21,33 | 3,19% | 603.482,00 |
| 05.02.2025 | 20,90 | 21,23 | 20,59 | 20,67 | -0,91% | 420.266,00 |
| 04.02.2025 | 20,00 | 21,14 | 19,99 | 20,86 | 5,89% | 550.226,00 |
| 03.02.2025 | 20,02 | 20,35 | 19,68 | 19,70 | -5,15% | 815.094,00 |
| 31.01.2025 | 21,14 | 21,43 | 20,58 | 20,77 | -0,95% | 453.229,00 |
| 30.01.2025 | 20,41 | 21,12 | 20,36 | 20,97 | 3,66% | 414.462,00 |
| 29.01.2025 | 20,58 | 20,86 | 20,06 | 20,23 | -0,30% | 389.836,00 |
| 28.01.2025 | 20,60 | 20,64 | 19,75 | 20,29 | -1,74% | 622.123,00 |
| 27.01.2025 | 20,54 | 21,88 | 20,50 | 20,65 | -1,53% | 454.636,00 |
| 24.01.2025 | 20,45 | 21,51 | 20,42 | 20,97 | 2,29% | 1.196.426,00 |
| 23.01.2025 | 19,61 | 20,53 | 19,22 | 20,50 | 2,40% | 789.522,00 |
| 22.01.2025 | 20,35 | 20,35 | 19,53 | 20,02 | -1,52% | 1.215.957,00 |
| 21.01.2025 | 21,40 | 21,41 | 20,17 | 20,33 | -4,28% | 1.340.345,00 |
| 17.01.2025 | 23,61 | 23,87 | 20,98 | 21,24 | -9,77% | 1.554.831,00 |
| 16.01.2025 | 23,95 | 23,95 | 22,92 | 23,54 | -0,59% | 599.161,00 |
| 15.01.2025 | 24,32 | 24,50 | 23,55 | 23,68 | 0,59% | 630.185,00 |
| 14.01.2025 | 25,07 | 25,36 | 23,15 | 23,54 | -4,27% | 1.079.137,00 |
| 13.01.2025 | 24,83 | 24,83 | 23,84 | 24,59 | -0,32% | 703.049,00 |
| 10.01.2025 | 25,70 | 25,81 | 24,28 | 24,67 | -5,52% | 892.337,00 |
| 08.01.2025 | 27,08 | 27,33 | 25,81 | 26,11 | -6,45% | 847.909,00 |
| 07.01.2025 | 26,70 | 28,56 | 26,59 | 27,91 | 5,96% | 1.529.578,00 |
| 06.01.2025 | 27,07 | 28,48 | 26,30 | 26,34 | 0,50% | 963.631,00 |
| 03.01.2025 | 26,12 | 26,22 | 25,51 | 26,21 | 0,77% | 368.194,00 |
| 02.01.2025 | 25,00 | 26,68 | 25,00 | 26,01 | 4,46% | 552.225,00 |
| 31.12.2024 | 24,89 | 25,19 | 24,42 | 24,90 | 0,04% | 488.661,00 |
| 30.12.2024 | 25,25 | 25,28 | 24,47 | 24,89 | -1,54% | 508.161,00 |
| 27.12.2024 | 25,18 | 25,80 | 25,07 | 25,28 | -1,10% | 475.555,00 |
| 26.12.2024 | 26,59 | 26,82 | 25,37 | 25,56 | -3,80% | 659.968,00 |
| 24.12.2024 | 25,72 | 27,17 | 25,65 | 26,57 | 5,27% | 880.497,00 |
| 23.12.2024 | 24,04 | 25,38 | 23,90 | 25,24 | 6,05% | 908.731,00 |
| 20.12.2024 | 23,41 | 24,30 | 23,12 | 23,80 | -0,92% | 1.998.061,00 |
| 19.12.2024 | 25,03 | 25,17 | 23,94 | 24,02 | -5,69% | 693.864,00 |
| 18.12.2024 | 26,44 | 27,08 | 25,10 | 25,47 | -4,10% | 696.762,00 |
| 17.12.2024 | 26,45 | 27,14 | 25,86 | 26,56 | -0,41% | 664.896,00 |
| 16.12.2024 | 27,33 | 27,45 | 25,43 | 26,67 | -4,44% | 1.853.000,00 |
| 13.12.2024 | 27,40 | 27,97 | 27,05 | 27,91 | 0,76% | 829.964,00 |
| 12.12.2024 | 27,92 | 28,75 | 27,45 | 27,70 | 0,87% | 997.791,00 |
| 11.12.2024 | 29,38 | 29,80 | 27,08 | 27,46 | -4,59% | 1.708.210,00 |
| 10.12.2024 | 27,90 | 29,09 | 27,72 | 28,78 | 0,28% | 1.371.213,00 |
| 09.12.2024 | 27,69 | 29,67 | 27,69 | 28,70 | 6,89% | 1.967.509,00 |
| 06.12.2024 | 26,50 | 26,96 | 25,80 | 26,85 | 3,31% | 1.269.204,00 |
| 05.12.2024 | 24,30 | 26,45 | 24,26 | 25,99 | 3,75% | 1.556.107,00 |
| 04.12.2024 | 25,86 | 26,32 | 24,60 | 25,05 | -5,33% | 1.421.859,00 |
| 03.12.2024 | 25,26 | 27,29 | 25,23 | 26,46 | 7,13% | 2.781.278,00 |
| 02.12.2024 | 22,63 | 25,33 | 22,54 | 24,70 | 11,31% | 2.736.982,00 |
| 29.11.2024 | 22,55 | 23,29 | 21,93 | 22,19 | -1,73% | 682.675,00 |
| 27.11.2024 | 22,34 | 23,11 | 22,18 | 22,58 | 3,44% | 548.965,00 |
| 26.11.2024 | 22,51 | 22,51 | 21,48 | 21,83 | -3,02% | 581.337,00 |
| 25.11.2024 | 21,80 | 22,95 | 21,62 | 22,51 | 4,02% | 891.701,00 |
| 22.11.2024 | 21,00 | 21,65 | 20,62 | 21,64 | -0,14% | 631.942,00 |