18,809$
3,01%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 19,80 | 19,94 | 17,95 | 18,26 | -6,88% | 1.190.264,00 |
| 08.06.2026 | 20,85 | 20,86 | 19,14 | 19,61 | -2,24% | 1.130.862,00 |
| 05.06.2026 | 21,55 | 21,69 | 19,99 | 20,06 | -8,94% | 873.788,00 |
| 04.06.2026 | 21,90 | 22,23 | 21,48 | 22,03 | -0,63% | 416.238,00 |
| 03.06.2026 | 22,43 | 23,47 | 21,75 | 22,17 | -2,42% | 1.063.861,00 |
| 02.06.2026 | 21,92 | 22,90 | 21,73 | 22,72 | 3,98% | 798.748,00 |
| 01.06.2026 | 22,86 | 22,86 | 21,55 | 21,85 | -6,26% | 724.621,00 |
| 29.05.2026 | 22,80 | 23,52 | 22,40 | 23,31 | 2,51% | 780.949,00 |
| 28.05.2026 | 22,76 | 23,03 | 22,32 | 22,74 | 0,18% | 729.974,00 |
| 27.05.2026 | 23,36 | 23,41 | 22,33 | 22,70 | -1,69% | 490.141,00 |
| 26.05.2026 | 23,06 | 23,85 | 22,85 | 23,09 | 0,96% | 532.553,00 |
| 22.05.2026 | 22,21 | 22,96 | 21,23 | 22,87 | 1,96% | 963.538,00 |
| 21.05.2026 | 22,66 | 23,55 | 22,26 | 22,43 | -1,19% | 1.811.843,00 |
| 20.05.2026 | 22,61 | 23,12 | 22,17 | 22,70 | 2,30% | 413.432,00 |
| 19.05.2026 | 23,71 | 23,71 | 22,19 | 22,19 | -6,37% | 759.126,00 |
| 18.05.2026 | 24,60 | 24,60 | 23,37 | 23,70 | -3,66% | 640.245,00 |
| 15.05.2026 | 24,31 | 24,91 | 24,08 | 24,60 | -0,93% | 1.376.288,00 |
| 14.05.2026 | 26,00 | 26,13 | 23,88 | 24,83 | -4,65% | 1.079.175,00 |
| 13.05.2026 | 25,42 | 26,75 | 25,20 | 26,04 | 4,75% | 1.556.819,00 |
| 12.05.2026 | 25,75 | 26,48 | 24,38 | 24,86 | -3,68% | 689.694,00 |
| 11.05.2026 | 24,54 | 26,49 | 24,38 | 25,81 | 5,09% | 1.234.231,00 |
| 08.05.2026 | 23,75 | 25,31 | 23,69 | 24,56 | 5,27% | 1.042.229,00 |
| 07.05.2026 | 23,83 | 24,16 | 22,72 | 23,33 | -1,56% | 522.793,00 |
| 06.05.2026 | 24,31 | 24,57 | 23,51 | 23,70 | -3,70% | 458.960,00 |
| 05.05.2026 | 24,38 | 24,78 | 24,05 | 24,61 | 1,90% | 530.267,00 |
| 04.05.2026 | 23,96 | 24,96 | 23,76 | 24,15 | 0,17% | 536.089,00 |
| 01.05.2026 | 23,30 | 24,15 | 23,10 | 24,11 | 3,25% | 452.127,00 |
| 30.04.2026 | 21,67 | 23,35 | 21,67 | 23,35 | 8,45% | 804.950,00 |
| 29.04.2026 | 22,00 | 22,10 | 20,81 | 21,53 | -3,67% | 734.961,00 |
| 28.04.2026 | 21,95 | 22,37 | 21,59 | 22,35 | 0,36% | 442.377,00 |
| 27.04.2026 | 22,68 | 22,94 | 21,84 | 22,27 | -1,42% | 378.098,00 |
| 24.04.2026 | 23,09 | 23,15 | 22,07 | 22,59 | -1,61% | 407.076,00 |
| 23.04.2026 | 22,60 | 23,08 | 22,35 | 22,96 | 1,19% | 722.081,00 |
| 22.04.2026 | 20,86 | 23,09 | 20,76 | 22,69 | 10,85% | 1.269.713,00 |
| 21.04.2026 | 21,38 | 21,59 | 20,33 | 20,47 | -4,70% | 940.269,00 |
| 20.04.2026 | 21,38 | 21,79 | 20,76 | 21,48 | 0,56% | 890.110,00 |
| 17.04.2026 | 21,52 | 22,12 | 21,28 | 21,36 | 0,09% | 1.458.156,00 |
| 16.04.2026 | 22,34 | 22,68 | 20,19 | 21,34 | -11,89% | 2.852.255,00 |
| 15.04.2026 | 24,28 | 25,04 | 23,91 | 24,22 | 0,37% | 658.570,00 |
| 14.04.2026 | 24,23 | 24,36 | 23,79 | 24,13 | 1,39% | 594.617,00 |
| 13.04.2026 | 23,26 | 24,24 | 23,22 | 23,80 | 3,88% | 758.118,00 |
| 10.04.2026 | 23,02 | 23,16 | 22,71 | 22,91 | 0,00% | 349.309,00 |
| 09.04.2026 | 23,71 | 24,09 | 22,72 | 22,91 | -3,62% | 559.348,00 |
| 08.04.2026 | 25,25 | 25,25 | 23,60 | 23,77 | -0,29% | 484.588,00 |
| 07.04.2026 | 23,92 | 24,03 | 22,81 | 23,84 | -0,08% | 567.611,00 |
| 06.04.2026 | 24,92 | 24,92 | 23,81 | 23,86 | -4,02% | 406.962,00 |
| 02.04.2026 | 24,67 | 25,49 | 24,67 | 24,86 | -2,24% | 309.098,00 |
| 01.04.2026 | 25,60 | 25,95 | 25,30 | 25,43 | 0,08% | 275.738,00 |
| 31.03.2026 | 24,50 | 25,42 | 24,22 | 25,41 | 5,35% | 366.931,00 |
| 30.03.2026 | 25,29 | 25,29 | 24,04 | 24,12 | -4,63% | 415.219,00 |
| 27.03.2026 | 25,53 | 25,79 | 24,89 | 25,29 | -0,90% | 265.887,00 |
| 26.03.2026 | 25,81 | 26,14 | 25,34 | 25,52 | -3,66% | 341.854,00 |
| 25.03.2026 | 25,95 | 26,71 | 25,69 | 26,49 | 3,80% | 504.480,00 |
| 24.03.2026 | 25,01 | 25,91 | 24,66 | 25,52 | 6,73% | 840.449,00 |
| 23.03.2026 | 23,82 | 24,36 | 23,30 | 23,91 | 2,18% | 750.928,00 |
| 20.03.2026 | 24,49 | 24,67 | 23,18 | 23,40 | -1,39% | 921.802,00 |
| 19.03.2026 | 23,27 | 23,77 | 22,68 | 23,73 | -2,02% | 426.980,00 |
| 18.03.2026 | 24,72 | 25,01 | 23,99 | 24,22 | -2,77% | 701.590,00 |
| 17.03.2026 | 25,77 | 25,93 | 24,82 | 24,91 | -2,16% | 481.353,00 |
| 16.03.2026 | 25,30 | 25,92 | 25,16 | 25,46 | -0,47% | 278.359,00 |
| 13.03.2026 | 25,74 | 26,49 | 25,33 | 25,58 | -0,78% | 282.729,00 |
| 12.03.2026 | 25,76 | 26,10 | 25,47 | 25,78 | -0,39% | 379.350,00 |
| 11.03.2026 | 25,60 | 26,45 | 25,25 | 25,88 | 2,05% | 460.472,00 |
| 10.03.2026 | 25,18 | 25,82 | 24,82 | 25,36 | 5,67% | 657.908,00 |
| 09.03.2026 | 22,91 | 24,08 | 22,85 | 24,00 | 2,83% | 490.687,00 |
| 06.03.2026 | 23,51 | 23,88 | 23,18 | 23,34 | -1,93% | 340.002,00 |
| 05.03.2026 | 24,00 | 24,29 | 23,45 | 23,80 | -1,29% | 341.766,00 |
| 04.03.2026 | 24,00 | 24,38 | 23,72 | 24,11 | 1,82% | 578.457,00 |
| 03.03.2026 | 24,59 | 24,74 | 23,38 | 23,68 | -8,36% | 1.017.547,00 |
| 02.03.2026 | 25,26 | 25,90 | 24,72 | 25,84 | 2,17% | 612.690,00 |
| 27.02.2026 | 25,40 | 25,65 | 24,77 | 25,29 | -4,42% | 731.426,00 |
| 26.02.2026 | 26,80 | 26,80 | 26,00 | 26,46 | -2,65% | 483.621,00 |
| 25.02.2026 | 27,01 | 27,52 | 26,68 | 27,18 | -1,09% | 263.005,00 |
| 24.02.2026 | 26,19 | 27,68 | 25,83 | 27,48 | 4,77% | 662.471,00 |
| 23.02.2026 | 26,26 | 26,65 | 25,92 | 26,23 | -0,76% | 275.580,00 |
| 20.02.2026 | 25,83 | 26,66 | 25,61 | 26,43 | 1,07% | 446.301,00 |
| 19.02.2026 | 26,44 | 26,82 | 25,43 | 26,15 | -2,32% | 584.513,00 |
| 18.02.2026 | 26,84 | 27,06 | 26,25 | 26,77 | 1,13% | 236.439,00 |
| 17.02.2026 | 26,59 | 26,94 | 25,76 | 26,47 | -0,34% | 310.012,00 |
| 13.02.2026 | 26,90 | 27,31 | 26,20 | 26,56 | -2,75% | 574.866,00 |
| 12.02.2026 | 28,07 | 28,13 | 27,03 | 27,31 | -2,22% | 405.929,00 |
| 11.02.2026 | 29,29 | 29,35 | 26,87 | 27,93 | -5,06% | 832.415,00 |
| 10.02.2026 | 28,52 | 29,65 | 28,02 | 29,42 | 2,72% | 565.252,00 |
| 09.02.2026 | 27,79 | 29,15 | 27,20 | 28,64 | 3,39% | 530.556,00 |
| 06.02.2026 | 28,36 | 28,58 | 26,45 | 27,70 | 0,00% | 600.364,00 |
| 05.02.2026 | 26,77 | 28,43 | 26,18 | 27,70 | 0,51% | 779.540,00 |
| 04.02.2026 | 28,89 | 30,55 | 26,70 | 27,56 | 8,46% | 2.423.025,00 |
| 03.02.2026 | 26,01 | 26,30 | 24,59 | 25,41 | 0,04% | 620.224,00 |
| 02.02.2026 | 25,06 | 25,74 | 24,94 | 25,40 | -0,90% | 422.213,00 |
| 30.01.2026 | 25,37 | 25,98 | 25,10 | 25,63 | -0,70% | 516.171,00 |
| 29.01.2026 | 27,15 | 27,23 | 25,30 | 25,81 | -5,35% | 704.186,00 |
| 28.01.2026 | 28,43 | 28,44 | 26,72 | 27,27 | -2,12% | 436.536,00 |
| 27.01.2026 | 27,97 | 28,40 | 27,40 | 27,86 | 0,36% | 390.596,00 |
| 26.01.2026 | 27,20 | 28,78 | 26,65 | 27,76 | 0,00% | 730.436,00 |
| 23.01.2026 | 27,65 | 28,61 | 27,60 | 27,76 | 9,03% | 1.360.565,00 |
| 22.01.2026 | 25,34 | 25,94 | 25,03 | 25,46 | 0,91% | 452.396,00 |
| 21.01.2026 | 25,81 | 26,30 | 24,25 | 25,23 | -2,32% | 932.980,00 |
| 20.01.2026 | 28,13 | 28,40 | 24,80 | 25,83 | -10,96% | 1.402.376,00 |
| 19.01.2026 | 28,69 | 29,05 | 28,69 | 29,01 | -1,66% | - |
| 16.01.2026 | 29,37 | 29,98 | 29,12 | 29,50 | 0,31% | 917.749,00 |