21,521$
2,02%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 21,51 | 21,68 | 21,28 | 21,54 | 2,11% | 388.088,00 |
| 23.10.2025 | 21,67 | 21,70 | 21,10 | 21,10 | -1,75% | 529.259,00 |
| 22.10.2025 | 22,53 | 22,68 | 20,97 | 21,47 | -5,42% | 948.948,00 |
| 21.10.2025 | 23,22 | 23,27 | 22,59 | 22,70 | -2,53% | 240.863,00 |
| 20.10.2025 | 23,44 | 23,72 | 22,89 | 23,29 | 0,51% | 362.611,00 |
| 17.10.2025 | 23,54 | 23,54 | 23,05 | 23,17 | -3,29% | - |
| 16.10.2025 | 24,04 | 24,44 | 23,63 | 23,96 | 0,76% | 428.699,00 |
| 15.10.2025 | 23,86 | 24,73 | 23,44 | 23,78 | 0,55% | 593.133,00 |
| 14.10.2025 | 22,76 | 24,08 | 22,43 | 23,65 | 0,98% | 654.950,00 |
| 13.10.2025 | 22,68 | 23,62 | 22,51 | 23,42 | 6,31% | 603.459,00 |
| 10.10.2025 | 24,29 | 24,29 | 21,61 | 22,03 | -10,34% | 1.347.067,00 |
| 09.10.2025 | 24,16 | 25,32 | 24,00 | 24,57 | 1,74% | 821.465,00 |
| 08.10.2025 | 24,20 | 24,60 | 23,76 | 24,15 | 0,33% | 527.026,00 |
| 07.10.2025 | 24,65 | 24,80 | 23,92 | 24,07 | -1,96% | 366.062,00 |
| 06.10.2025 | 24,76 | 25,20 | 24,40 | 24,55 | -0,77% | 403.947,00 |
| 03.10.2025 | 25,50 | 25,50 | 24,40 | 24,74 | -2,06% | 438.832,00 |
| 02.10.2025 | 25,51 | 25,93 | 25,01 | 25,26 | 0,04% | 576.658,00 |
| 01.10.2025 | 23,85 | 25,54 | 23,85 | 25,25 | 5,08% | 674.723,00 |
| 30.09.2025 | 24,12 | 24,13 | 23,22 | 24,03 | 0,33% | 603.859,00 |
| 29.09.2025 | 24,44 | 24,58 | 23,85 | 23,95 | -0,62% | 571.750,00 |
| 26.09.2025 | 25,24 | 25,24 | 24,07 | 24,10 | -5,08% | 570.109,00 |
| 25.09.2025 | 25,26 | 25,84 | 24,89 | 25,39 | -0,47% | 450.363,00 |
| 24.09.2025 | 24,59 | 26,12 | 24,59 | 25,51 | 5,76% | 703.002,00 |
| 23.09.2025 | 25,39 | 25,50 | 24,07 | 24,12 | -4,48% | 503.042,00 |
| 22.09.2025 | 25,09 | 25,42 | 24,77 | 25,25 | 1,32% | 583.727,00 |
| 19.09.2025 | 24,55 | 25,20 | 24,48 | 24,92 | 3,45% | 864.242,00 |
| 18.09.2025 | 25,00 | 25,16 | 24,05 | 24,09 | -4,93% | 619.118,00 |
| 17.09.2025 | 26,00 | 26,06 | 24,90 | 25,34 | -2,76% | 613.088,00 |
| 16.09.2025 | 26,75 | 26,79 | 25,86 | 26,06 | -0,99% | 501.730,00 |
| 15.09.2025 | 25,30 | 27,28 | 25,30 | 26,32 | 4,90% | 1.189.930,00 |
| 12.09.2025 | 24,24 | 25,33 | 24,15 | 25,09 | 6,31% | 764.551,00 |
| 11.09.2025 | 24,40 | 24,75 | 23,60 | 23,60 | -2,92% | 405.217,00 |
| 10.09.2025 | 24,50 | 24,54 | 23,70 | 24,31 | -0,69% | 567.954,00 |
| 09.09.2025 | 24,77 | 25,24 | 23,87 | 24,48 | -1,65% | 511.824,00 |
| 08.09.2025 | 25,38 | 25,50 | 24,78 | 24,89 | -2,32% | 548.417,00 |
| 05.09.2025 | 25,00 | 25,88 | 24,44 | 25,48 | 5,07% | 1.079.430,00 |
| 04.09.2025 | 23,99 | 24,40 | 23,71 | 24,25 | 1,00% | 313.321,00 |
| 03.09.2025 | 23,74 | 24,39 | 23,60 | 24,01 | 1,09% | 327.461,00 |
| 02.09.2025 | 22,73 | 24,09 | 22,43 | 23,75 | 2,95% | 563.457,00 |
| 29.08.2025 | 22,27 | 23,45 | 22,20 | 23,07 | 4,25% | 547.616,00 |
| 28.08.2025 | 22,31 | 22,49 | 22,07 | 22,13 | -1,64% | 370.632,00 |
| 27.08.2025 | 23,56 | 23,56 | 22,12 | 22,50 | -4,74% | 711.540,00 |
| 26.08.2025 | 23,78 | 24,31 | 23,41 | 23,62 | -0,71% | 414.204,00 |
| 25.08.2025 | 23,50 | 24,37 | 23,50 | 23,79 | 1,23% | 568.902,00 |
| 22.08.2025 | 22,68 | 23,87 | 22,50 | 23,50 | 3,98% | 690.885,00 |
| 21.08.2025 | 23,10 | 23,10 | 22,09 | 22,60 | -4,12% | 503.719,00 |
| 20.08.2025 | 22,82 | 23,73 | 22,67 | 23,57 | 2,21% | 434.562,00 |
| 19.08.2025 | 23,20 | 23,49 | 22,85 | 23,06 | -0,60% | 465.860,00 |
| 18.08.2025 | 23,35 | 23,79 | 22,87 | 23,20 | 0,26% | 374.740,00 |
| 15.08.2025 | 21,92 | 23,96 | 21,88 | 23,14 | 6,54% | 951.953,00 |
| 14.08.2025 | 21,70 | 21,80 | 21,15 | 21,72 | -1,23% | 347.929,00 |
| 13.08.2025 | 21,93 | 22,40 | 21,87 | 21,99 | 0,00% | 381.823,00 |
| 12.08.2025 | 22,20 | 22,20 | 21,65 | 21,99 | -0,23% | 201.487,00 |
| 11.08.2025 | 22,20 | 22,56 | 21,70 | 22,04 | -0,09% | 277.999,00 |
| 08.08.2025 | 22,36 | 22,36 | 21,81 | 22,06 | -0,54% | 202.671,00 |
| 07.08.2025 | 22,26 | 22,96 | 22,09 | 22,18 | -0,49% | 263.227,00 |
| 06.08.2025 | 21,61 | 22,39 | 21,47 | 22,29 | 2,58% | 433.898,00 |
| 05.08.2025 | 21,42 | 21,96 | 21,26 | 21,73 | 2,02% | 349.106,00 |
| 04.08.2025 | 21,68 | 22,08 | 21,25 | 21,30 | -1,02% | 368.015,00 |
| 01.08.2025 | 21,43 | 21,78 | 21,10 | 21,52 | -1,91% | 391.362,00 |
| 31.07.2025 | 22,18 | 22,26 | 21,58 | 21,94 | -0,36% | 544.225,00 |
| 30.07.2025 | 22,59 | 22,59 | 21,67 | 22,02 | -2,09% | 425.412,00 |
| 29.07.2025 | 23,09 | 23,48 | 22,29 | 22,49 | -2,77% | 603.701,00 |
| 28.07.2025 | 23,37 | 23,42 | 22,84 | 23,13 | -0,73% | 289.106,00 |
| 25.07.2025 | 23,99 | 23,99 | 22,81 | 23,30 | -3,00% | 592.939,00 |
| 24.07.2025 | 24,35 | 24,36 | 23,73 | 24,02 | -1,40% | 462.723,00 |
| 23.07.2025 | 24,77 | 24,78 | 23,87 | 24,36 | -1,69% | 427.638,00 |
| 22.07.2025 | 23,78 | 25,27 | 23,69 | 24,78 | 5,72% | 809.718,00 |
| 21.07.2025 | 23,03 | 23,85 | 23,03 | 23,44 | 1,17% | 471.365,00 |
| 18.07.2025 | 23,39 | 23,39 | 22,92 | 23,17 | -0,09% | 534.121,00 |
| 17.07.2025 | 23,31 | 23,68 | 23,07 | 23,19 | -0,39% | 388.676,00 |
| 16.07.2025 | 24,43 | 24,65 | 23,00 | 23,28 | -2,96% | 600.005,00 |
| 15.07.2025 | 24,05 | 25,20 | 23,97 | 23,99 | -1,24% | 864.863,00 |
| 14.07.2025 | 24,45 | 24,70 | 23,94 | 24,29 | -0,49% | 469.946,00 |
| 11.07.2025 | 24,30 | 24,48 | 23,71 | 24,41 | 0,25% | 785.444,00 |
| 10.07.2025 | 24,10 | 24,81 | 23,80 | 24,35 | 1,29% | 716.730,00 |
| 09.07.2025 | 23,88 | 24,53 | 23,30 | 24,04 | -0,29% | 738.209,00 |
| 08.07.2025 | 24,64 | 24,91 | 23,80 | 24,11 | 0,79% | 2.049.977,00 |
| 07.07.2025 | 23,75 | 24,13 | 22,89 | 23,92 | -1,52% | 1.051.334,00 |
| 03.07.2025 | 24,08 | 24,85 | 23,35 | 24,29 | 3,36% | 1.159.656,00 |
| 02.07.2025 | 22,00 | 24,14 | 21,65 | 23,50 | 8,85% | 2.521.114,00 |
| 01.07.2025 | 21,05 | 22,28 | 20,88 | 21,59 | 1,74% | 853.555,00 |
| 30.06.2025 | 21,43 | 21,82 | 20,78 | 21,22 | -1,94% | 480.857,00 |
| 27.06.2025 | 21,50 | 21,84 | 20,75 | 21,64 | 4,69% | 1.087.690,00 |
| 26.06.2025 | 20,64 | 21,26 | 20,52 | 20,67 | 0,88% | 679.571,00 |
| 25.06.2025 | 20,50 | 20,70 | 19,92 | 20,49 | 0,24% | 587.925,00 |
| 24.06.2025 | 20,34 | 20,84 | 20,06 | 20,44 | 1,29% | 746.795,00 |
| 23.06.2025 | 19,78 | 20,43 | 19,70 | 20,18 | 1,87% | 541.723,00 |
| 20.06.2025 | 20,49 | 20,50 | 19,68 | 19,81 | -0,60% | 1.080.038,00 |
| 18.06.2025 | 19,24 | 20,68 | 19,10 | 19,93 | 4,07% | 1.235.252,00 |
| 17.06.2025 | 19,50 | 19,67 | 18,22 | 19,15 | -4,68% | 1.402.747,00 |
| 16.06.2025 | 19,86 | 20,45 | 19,37 | 20,09 | 3,13% | 1.157.391,00 |
| 13.06.2025 | 18,73 | 20,07 | 18,57 | 19,48 | 2,80% | 539.055,00 |
| 12.06.2025 | 18,69 | 19,22 | 18,58 | 18,95 | -1,71% | 547.258,00 |
| 11.06.2025 | 19,50 | 19,60 | 18,98 | 19,28 | -0,82% | 515.109,00 |
| 10.06.2025 | 19,38 | 19,55 | 18,97 | 19,44 | 1,78% | 410.883,00 |
| 09.06.2025 | 19,30 | 19,87 | 19,07 | 19,10 | 0,90% | 583.611,00 |
| 06.06.2025 | 18,76 | 19,20 | 18,60 | 18,93 | 2,21% | 335.250,00 |
| 05.06.2025 | 18,90 | 18,90 | 18,32 | 18,52 | -1,02% | 346.913,00 |
| 04.06.2025 | 18,55 | 18,97 | 18,42 | 18,71 | 0,27% | 474.820,00 |