23,071$
-2,57%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 21,95 | 22,30 | 21,49 | 21,67 | -3,30% | 676.750,00 |
| 20.11.2024 | 21,21 | 22,93 | 21,12 | 22,41 | 7,64% | 1.055.476,00 |
| 19.11.2024 | 21,58 | 21,70 | 20,80 | 20,82 | -1,70% | 500.615,00 |
| 18.11.2024 | 21,00 | 21,59 | 20,90 | 21,18 | 1,29% | 705.617,00 |
| 15.11.2024 | 21,15 | 21,75 | 20,91 | 20,91 | -1,92% | 516.126,00 |
| 14.11.2024 | 21,34 | 21,68 | 20,50 | 21,32 | -1,11% | 996.678,00 |
| 13.11.2024 | 21,60 | 22,15 | 21,29 | 21,56 | 1,08% | 997.207,00 |
| 12.11.2024 | 21,88 | 22,00 | 20,88 | 21,33 | -5,87% | 1.569.317,00 |
| 11.11.2024 | 23,00 | 23,03 | 22,02 | 22,66 | -1,69% | 1.253.583,00 |
| 08.11.2024 | 23,73 | 23,97 | 23,03 | 23,05 | -6,15% | 1.378.680,00 |
| 07.11.2024 | 25,30 | 25,77 | 24,23 | 24,56 | 1,78% | 1.154.625,00 |
| 06.11.2024 | 24,77 | 25,63 | 23,71 | 24,13 | -14,31% | 3.130.913,00 |
| 05.11.2024 | 28,10 | 28,23 | 27,19 | 28,16 | 1,15% | 1.350.929,00 |
| 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 |