9,624$
4,61%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,28 | 9,92 | 9,19 | 9,60 | 4,35% | 1.162.339,00 |
| 28.09.2026 | 9,58 | 9,59 | 9,20 | 9,20 | -4,86% | 800.156,00 |
| 25.09.2026 | 9,70 | 9,87 | 9,47 | 9,67 | 0,00% | 709.147,00 |
| 24.09.2026 | 9,91 | 9,97 | 9,42 | 9,67 | -2,42% | 984.941,00 |
| 23.09.2026 | 10,37 | 10,46 | 9,91 | 9,91 | -5,44% | 742.432,00 |
| 22.09.2026 | 10,61 | 10,68 | 10,28 | 10,48 | -0,76% | 679.430,00 |
| 21.09.2026 | 10,58 | 10,74 | 10,35 | 10,56 | 1,64% | 669.176,00 |
| 18.09.2026 | 10,85 | 10,90 | 10,30 | 10,39 | -3,44% | 757.491,00 |
| 17.09.2026 | 10,35 | 11,03 | 10,34 | 10,76 | 4,67% | 856.549,00 |
| 16.09.2026 | 10,83 | 10,96 | 9,99 | 10,28 | -4,01% | 1.113.296,00 |
| 15.09.2026 | 11,36 | 11,37 | 10,59 | 10,71 | -5,64% | 963.040,00 |
| 14.09.2026 | 11,41 | 11,55 | 11,29 | 11,35 | -0,87% | 461.076,00 |
| 11.09.2026 | 11,86 | 11,95 | 11,43 | 11,45 | -1,97% | 808.905,00 |
| 10.09.2026 | 11,90 | 12,14 | 11,52 | 11,68 | -4,11% | 758.755,00 |
| 09.09.2026 | 12,66 | 12,87 | 11,76 | 12,18 | -2,01% | 865.278,00 |
| 08.09.2026 | 12,05 | 12,74 | 11,87 | 12,43 | 3,76% | 889.593,00 |
| 04.09.2026 | 12,14 | 12,24 | 11,95 | 11,98 | -1,72% | 890.469,00 |
| 03.09.2026 | 12,46 | 12,60 | 12,17 | 12,19 | -2,17% | 953.724,00 |
| 02.09.2026 | 12,45 | 12,80 | 12,12 | 12,46 | 0,08% | 882.281,00 |
| 01.09.2026 | 12,50 | 12,68 | 12,27 | 12,45 | -1,03% | 945.958,00 |
| 31.08.2026 | 13,54 | 13,70 | 12,56 | 12,58 | -7,09% | 1.106.139,00 |
| 28.08.2026 | 13,37 | 13,60 | 13,16 | 13,54 | 0,22% | 815.675,00 |
| 27.08.2026 | 13,51 | 13,97 | 13,04 | 13,51 | -1,10% | 1.073.697,00 |
| 26.08.2026 | 14,79 | 14,79 | 13,08 | 13,66 | -11,87% | 2.091.968,00 |
| 25.08.2026 | 16,15 | 16,22 | 15,35 | 15,50 | -4,08% | 844.361,00 |
| 24.08.2026 | 15,96 | 16,38 | 15,77 | 16,16 | 1,51% | 450.641,00 |
| 21.08.2026 | 16,15 | 16,44 | 15,72 | 15,92 | 0,32% | 689.115,00 |
| 20.08.2026 | 16,83 | 17,30 | 15,67 | 15,87 | -6,43% | 659.410,00 |
| 19.08.2026 | 16,50 | 17,00 | 16,50 | 16,96 | 3,35% | 301.703,00 |
| 18.08.2026 | 16,33 | 16,64 | 16,28 | 16,41 | -1,26% | 257.334,00 |
| 17.08.2026 | 16,89 | 16,91 | 16,23 | 16,62 | -0,78% | 632.750,00 |
| 14.08.2026 | 16,14 | 16,85 | 16,14 | 16,75 | 2,82% | 430.220,00 |
| 13.08.2026 | 16,50 | 16,73 | 16,08 | 16,29 | -0,79% | 268.042,00 |
| 12.08.2026 | 16,86 | 16,98 | 16,40 | 16,42 | -1,50% | 397.195,00 |
| 11.08.2026 | 16,78 | 17,17 | 16,51 | 16,67 | -1,48% | 375.306,00 |
| 10.08.2026 | 17,00 | 17,10 | 16,61 | 16,92 | -0,53% | 380.064,00 |
| 07.08.2026 | 16,50 | 17,19 | 16,24 | 17,01 | 5,13% | 703.187,00 |
| 06.08.2026 | 15,79 | 16,52 | 15,46 | 16,18 | 2,53% | 674.464,00 |
| 05.08.2026 | 15,86 | 16,14 | 15,38 | 15,78 | -1,25% | 927.076,00 |
| 04.08.2026 | 15,90 | 16,15 | 15,26 | 15,98 | 1,52% | 1.071.770,00 |
| 03.08.2026 | 15,41 | 16,34 | 15,32 | 15,74 | 3,96% | 1.292.229,00 |
| 31.07.2026 | 15,00 | 15,24 | 14,64 | 15,14 | 2,02% | 458.247,00 |
| 30.07.2026 | 14,98 | 15,08 | 14,55 | 14,84 | 1,78% | 523.460,00 |
| 29.07.2026 | 14,93 | 15,21 | 14,57 | 14,58 | -2,34% | 489.365,00 |
| 28.07.2026 | 15,00 | 15,23 | 14,70 | 14,93 | -2,10% | 532.528,00 |
| 27.07.2026 | 15,12 | 15,49 | 14,82 | 15,25 | 3,04% | 483.957,00 |
| 24.07.2026 | 15,88 | 15,88 | 14,78 | 14,80 | -6,03% | 783.689,00 |
| 23.07.2026 | 16,15 | 16,46 | 15,65 | 15,75 | -2,30% | 366.172,00 |
| 22.07.2026 | 16,72 | 17,20 | 16,12 | 16,12 | -1,77% | 575.956,00 |
| 21.07.2026 | 17,00 | 17,34 | 16,21 | 16,41 | -2,50% | 1.123.315,00 |
| 20.07.2026 | 16,70 | 17,06 | 16,02 | 16,83 | 2,06% | 729.021,00 |
| 17.07.2026 | 15,80 | 16,70 | 15,76 | 16,49 | 3,00% | 762.062,00 |
| 16.07.2026 | 15,90 | 16,06 | 15,61 | 16,01 | 0,13% | 696.170,00 |
| 15.07.2026 | 15,86 | 16,34 | 15,42 | 15,99 | 2,83% | 582.009,00 |
| 14.07.2026 | 15,66 | 15,94 | 15,45 | 15,55 | 1,97% | 455.015,00 |
| 13.07.2026 | 15,41 | 15,71 | 15,09 | 15,25 | -3,30% | 648.458,00 |
| 10.07.2026 | 15,67 | 16,25 | 15,67 | 15,77 | 0,70% | 749.112,00 |
| 09.07.2026 | 15,64 | 15,79 | 15,29 | 15,66 | 2,35% | 768.241,00 |
| 08.07.2026 | 15,75 | 15,90 | 14,95 | 15,30 | -2,67% | 564.054,00 |
| 07.07.2026 | 15,99 | 16,37 | 15,55 | 15,72 | -1,57% | 762.851,00 |
| 06.07.2026 | 16,00 | 16,45 | 15,78 | 15,97 | 0,82% | 440.857,00 |
| 02.07.2026 | 16,13 | 16,89 | 15,61 | 15,84 | -2,16% | 693.402,00 |
| 01.07.2026 | 16,61 | 17,03 | 16,12 | 16,19 | -3,63% | 737.300,00 |
| 30.06.2026 | 16,32 | 17,05 | 16,05 | 16,80 | 5,59% | 631.455,00 |
| 29.06.2026 | 16,52 | 16,54 | 15,33 | 15,91 | -2,27% | 1.478.791,00 |
| 26.06.2026 | 17,00 | 17,08 | 16,20 | 16,28 | -4,24% | 721.794,00 |
| 25.06.2026 | 17,28 | 17,36 | 16,80 | 17,00 | -1,56% | 445.186,00 |
| 24.06.2026 | 17,67 | 18,02 | 17,15 | 17,27 | -0,23% | 680.512,00 |
| 23.06.2026 | 17,55 | 17,93 | 17,30 | 17,31 | -3,67% | 562.716,00 |
| 22.06.2026 | 18,42 | 18,64 | 17,84 | 17,97 | -9,82% | 712.274,00 |
| 19.06.2026 | 19,47 | 20,00 | 19,47 | 19,93 | 2,61% | - |
| 18.06.2026 | 19,45 | 19,68 | 18,87 | 19,42 | 1,09% | 991.820,00 |
| 17.06.2026 | 19,80 | 20,09 | 19,16 | 19,21 | -2,29% | 709.014,00 |
| 16.06.2026 | 19,40 | 20,17 | 19,40 | 19,66 | -1,55% | 565.525,00 |
| 15.06.2026 | 20,20 | 20,40 | 19,60 | 19,97 | 1,32% | 750.206,00 |
| 12.06.2026 | 19,00 | 20,12 | 18,85 | 19,71 | 6,20% | 899.476,00 |
| 11.06.2026 | 17,58 | 18,58 | 17,50 | 18,56 | 6,30% | 969.469,00 |
| 10.06.2026 | 18,35 | 18,45 | 17,37 | 17,46 | -4,38% | 1.140.785,00 |
| 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 |