42,493$
0,96%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 43,28 | 43,43 | 42,20 | 42,49 | 0,94% | - |
| 01.06.2023 | 41,76 | 42,48 | 41,10 | 42,09 | 0,43% | 470.967,00 |
| 31.05.2023 | 42,00 | 43,37 | 41,77 | 41,91 | -0,88% | 802.087,00 |
| 30.05.2023 | 44,98 | 45,15 | 42,01 | 42,28 | -6,15% | 1.052.820,00 |
| 26.05.2023 | 45,81 | 45,85 | 43,80 | 45,05 | -1,25% | 620.529,00 |
| 25.05.2023 | 45,62 | 46,29 | 44,94 | 45,62 | -0,70% | 631.151,00 |
| 24.05.2023 | 45,85 | 46,85 | 45,25 | 45,94 | -0,41% | 534.046,00 |
| 23.05.2023 | 44,10 | 47,13 | 43,73 | 46,13 | 4,01% | 850.438,00 |
| 22.05.2023 | 44,25 | 44,57 | 43,28 | 44,35 | 1,30% | 838.419,00 |
| 19.05.2023 | 43,74 | 44,36 | 43,35 | 43,78 | -0,64% | 1.173.472,00 |
| 18.05.2023 | 43,50 | 44,60 | 42,44 | 44,06 | 2,51% | 1.569.121,00 |
| 17.05.2023 | 41,07 | 43,14 | 40,78 | 42,98 | 4,57% | 651.757,00 |
| 16.05.2023 | 40,67 | 41,58 | 40,30 | 41,10 | -1,18% | 611.833,00 |
| 15.05.2023 | 42,94 | 42,94 | 40,55 | 41,59 | -1,56% | 996.901,00 |
| 12.05.2023 | 43,49 | 44,69 | 41,72 | 42,25 | -2,96% | 823.873,00 |
| 11.05.2023 | 43,05 | 44,30 | 42,57 | 43,54 | -0,80% | 645.463,00 |
| 10.05.2023 | 43,81 | 44,30 | 42,71 | 43,89 | 0,97% | 777.965,00 |
| 09.05.2023 | 46,66 | 46,78 | 41,50 | 43,47 | -8,25% | 3.034.786,00 |
| 08.05.2023 | 48,76 | 48,82 | 47,27 | 47,38 | -1,48% | 426.690,00 |
| 05.05.2023 | 48,11 | 48,23 | 47,28 | 48,09 | 1,80% | 507.807,00 |
| 04.05.2023 | 48,57 | 48,57 | 47,04 | 47,24 | -0,38% | 435.379,00 |
| 03.05.2023 | 46,99 | 48,00 | 46,60 | 47,42 | 0,89% | 323.531,00 |
| 02.05.2023 | 48,58 | 49,20 | 46,75 | 47,00 | -5,26% | 590.767,00 |
| 01.05.2023 | 49,95 | 50,46 | 48,67 | 49,61 | 0,00% | 553.860,00 |
| 28.04.2023 | 46,80 | 50,00 | 42,94 | 49,61 | 3,94% | 1.756.122,00 |
| 27.04.2023 | 45,37 | 48,06 | 45,30 | 47,73 | 4,81% | 706.511,00 |
| 26.04.2023 | 46,49 | 47,16 | 45,26 | 45,54 | -0,61% | 729.348,00 |
| 25.04.2023 | 45,09 | 46,35 | 45,09 | 45,82 | -0,39% | 547.832,00 |
| 24.04.2023 | 47,55 | 47,63 | 45,00 | 46,00 | -3,30% | 934.172,00 |
| 21.04.2023 | 48,08 | 48,40 | 46,79 | 47,57 | -2,76% | 839.545,00 |
| 20.04.2023 | 48,41 | 50,26 | 48,41 | 48,92 | -0,75% | 895.849,00 |
| 19.04.2023 | 48,41 | 49,39 | 48,05 | 49,29 | -0,86% | 365.430,00 |
| 18.04.2023 | 50,45 | 50,60 | 49,12 | 49,72 | -1,47% | 225.442,00 |
| 17.04.2023 | 49,66 | 51,36 | 49,35 | 50,46 | 2,31% | 376.001,00 |
| 14.04.2023 | 49,82 | 50,37 | 48,28 | 49,32 | -1,91% | 419.492,00 |
| 13.04.2023 | 49,17 | 50,53 | 48,72 | 50,28 | 3,78% | 362.270,00 |
| 12.04.2023 | 50,14 | 50,84 | 48,37 | 48,45 | -3,66% | 433.598,00 |
| 11.04.2023 | 49,51 | 50,49 | 49,21 | 50,29 | 1,17% | 535.696,00 |
| 10.04.2023 | 46,76 | 49,72 | 46,51 | 49,71 | 5,92% | 431.531,00 |
| 06.04.2023 | 47,53 | 47,79 | 46,88 | 46,93 | -1,86% | 238.174,00 |
| 05.04.2023 | 49,00 | 49,54 | 47,13 | 47,82 | -3,63% | 449.098,00 |
| 04.04.2023 | 50,00 | 50,27 | 48,86 | 49,62 | -0,54% | 230.035,00 |
| 03.04.2023 | 50,81 | 51,44 | 49,36 | 49,89 | -2,21% | 445.217,00 |
| 31.03.2023 | 50,69 | 51,71 | 50,30 | 51,02 | 0,85% | 633.600,00 |
| 30.03.2023 | 51,10 | 51,65 | 50,25 | 50,59 | 1,04% | 635.538,00 |
| 29.03.2023 | 49,08 | 50,46 | 48,31 | 50,07 | 2,96% | 592.471,00 |
| 28.03.2023 | 48,50 | 48,94 | 48,30 | 48,63 | 0,83% | 301.382,00 |
| 27.03.2023 | 47,74 | 48,50 | 47,52 | 48,23 | 0,69% | 289.055,00 |
| 24.03.2023 | 46,00 | 47,99 | 45,58 | 47,90 | 0,31% | 427.685,00 |
| 23.03.2023 | 48,44 | 50,07 | 47,14 | 47,75 | -0,04% | 697.476,00 |
| 22.03.2023 | 49,70 | 49,70 | 47,56 | 47,77 | -2,91% | 614.121,00 |
| 21.03.2023 | 46,97 | 49,40 | 46,40 | 49,20 | 9,21% | 967.544,00 |
| 20.03.2023 | 42,80 | 45,96 | 42,60 | 45,05 | 5,36% | 971.563,00 |
| 17.03.2023 | 45,82 | 45,95 | 42,41 | 42,76 | -6,94% | 1.507.685,00 |
| 16.03.2023 | 46,07 | 46,35 | 44,20 | 45,95 | -4,75% | 1.473.643,00 |
| 15.03.2023 | 48,51 | 49,40 | 47,19 | 48,24 | -4,10% | 1.043.907,00 |
| 14.03.2023 | 50,42 | 51,37 | 49,41 | 50,30 | 1,25% | 746.781,00 |
| 13.03.2023 | 47,72 | 50,31 | 47,31 | 49,68 | 1,43% | 994.522,00 |
| 10.03.2023 | 50,51 | 50,51 | 46,00 | 48,98 | -12,78% | 3.679.755,00 |
| 09.03.2023 | 58,49 | 58,96 | 56,08 | 56,16 | -0,97% | 1.221.019,00 |
| 08.03.2023 | 56,90 | 56,97 | 54,37 | 56,71 | 0,11% | 564.929,00 |
| 07.03.2023 | 57,10 | 57,24 | 55,61 | 56,65 | -0,61% | 721.135,00 |
| 06.03.2023 | 56,99 | 57,98 | 56,47 | 57,00 | 1,39% | 988.813,00 |
| 03.03.2023 | 55,80 | 57,25 | 55,38 | 56,22 | 1,85% | 596.228,00 |
| 02.03.2023 | 55,19 | 56,18 | 54,61 | 55,20 | -2,20% | 473.131,00 |
| 01.03.2023 | 56,18 | 57,20 | 55,52 | 56,44 | 6,49% | 776.497,00 |
| 28.02.2023 | 52,60 | 53,60 | 52,12 | 53,00 | 2,06% | 792.686,00 |
| 27.02.2023 | 51,00 | 53,15 | 51,00 | 51,93 | 4,61% | 650.173,00 |
| 24.02.2023 | 51,85 | 52,60 | 49,24 | 49,64 | -7,30% | 813.966,00 |
| 23.02.2023 | 53,86 | 54,94 | 52,54 | 53,55 | 2,78% | 722.647,00 |
| 22.02.2023 | 50,98 | 52,62 | 50,39 | 52,10 | 3,81% | 696.368,00 |
| 21.02.2023 | 50,06 | 50,82 | 49,70 | 50,19 | -1,10% | 794.675,00 |
| 17.02.2023 | 50,71 | 51,29 | 49,50 | 50,75 | -2,50% | 858.713,00 |
| 16.02.2023 | 53,00 | 53,87 | 52,02 | 52,05 | -3,54% | 465.328,00 |
| 15.02.2023 | 51,39 | 54,26 | 51,39 | 53,96 | 3,33% | 452.710,00 |
| 14.02.2023 | 51,90 | 52,99 | 51,37 | 52,22 | -1,06% | 407.355,00 |
| 13.02.2023 | 53,79 | 53,95 | 52,55 | 52,78 | -0,04% | 567.103,00 |
| 10.02.2023 | 51,87 | 53,27 | 50,87 | 52,80 | 0,36% | 441.343,00 |
| 09.02.2023 | 54,45 | 55,57 | 52,30 | 52,61 | -0,57% | 771.331,00 |
| 08.02.2023 | 54,73 | 55,45 | 52,56 | 52,91 | -1,56% | 475.823,00 |
| 07.02.2023 | 53,91 | 54,72 | 52,20 | 53,75 | -0,83% | 618.414,00 |
| 06.02.2023 | 53,21 | 54,35 | 51,85 | 54,20 | -0,84% | 583.377,00 |
| 03.02.2023 | 55,00 | 56,99 | 54,28 | 54,66 | -3,07% | 532.312,00 |
| 02.02.2023 | 57,29 | 58,23 | 55,94 | 56,39 | -1,36% | 768.775,00 |
| 01.02.2023 | 57,45 | 57,83 | 55,03 | 57,17 | 1,40% | 864.681,00 |
| 31.01.2023 | 53,87 | 56,84 | 53,87 | 56,38 | 3,74% | 614.794,00 |
| 30.01.2023 | 55,65 | 55,75 | 53,84 | 54,35 | -3,31% | 667.529,00 |
| 27.01.2023 | 56,54 | 56,95 | 55,34 | 56,21 | -0,60% | 452.898,00 |
| 26.01.2023 | 59,07 | 59,18 | 56,29 | 56,55 | -1,03% | 479.846,00 |
| 25.01.2023 | 57,84 | 57,85 | 56,18 | 57,14 | -1,87% | 450.764,00 |
| 24.01.2023 | 60,15 | 60,18 | 57,73 | 58,23 | -2,72% | 843.310,00 |
| 23.01.2023 | 57,20 | 60,44 | 56,88 | 59,86 | 5,63% | 719.854,00 |
| 20.01.2023 | 58,38 | 58,49 | 56,25 | 56,67 | 2,02% | 1.186.713,00 |
| 19.01.2023 | 54,91 | 56,54 | 54,40 | 55,55 | -1,33% | 547.278,00 |
| 18.01.2023 | 58,20 | 58,98 | 56,01 | 56,30 | -2,09% | 513.192,00 |
| 17.01.2023 | 57,44 | 57,97 | 54,37 | 57,50 | -2,38% | 1.393.293,00 |
| 13.01.2023 | 57,89 | 59,59 | 56,80 | 58,90 | 0,46% | 1.055.967,00 |
| 12.01.2023 | 56,85 | 58,83 | 55,31 | 58,63 | 0,58% | 1.718.369,00 |
| 11.01.2023 | 54,81 | 61,27 | 54,81 | 58,29 | 9,20% | 4.121.618,00 |
| 10.01.2023 | 49,12 | 53,40 | 48,92 | 53,38 | 8,67% | 1.551.741,00 |