155,250$
-5,39%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 162,46 | 164,22 | 153,53 | 155,44 | -5,27% | 3.879.253,00 |
| 20.02.2025 | 161,94 | 164,55 | 159,33 | 164,09 | 0,98% | 2.273.181,00 |
| 19.02.2025 | 166,29 | 170,70 | 162,28 | 162,50 | -0,23% | 2.496.224,00 |
| 18.02.2025 | 160,60 | 163,25 | 158,50 | 162,87 | 1,95% | 1.907.193,00 |
| 14.02.2025 | 161,20 | 163,71 | 159,33 | 159,76 | -0,36% | 1.406.272,00 |
| 13.02.2025 | 158,48 | 161,49 | 157,07 | 160,34 | 1,09% | 1.418.738,00 |
| 12.02.2025 | 159,66 | 162,09 | 157,86 | 158,61 | -1,85% | 1.951.244,00 |
| 11.02.2025 | 165,46 | 166,86 | 160,28 | 161,60 | -0,79% | 2.556.478,00 |
| 10.02.2025 | 169,94 | 170,40 | 162,68 | 162,89 | -3,24% | 2.571.526,00 |
| 07.02.2025 | 167,67 | 170,72 | 165,31 | 168,34 | 0,40% | 1.641.655,00 |
| 06.02.2025 | 163,39 | 167,74 | 162,59 | 167,67 | 3,26% | 1.859.892,00 |
| 05.02.2025 | 169,64 | 171,54 | 162,19 | 162,37 | -2,32% | 2.355.459,00 |
| 04.02.2025 | 165,53 | 169,90 | 162,46 | 166,23 | -0,57% | 1.583.106,00 |
| 03.02.2025 | 163,31 | 169,95 | 162,00 | 167,19 | -0,20% | 2.091.372,00 |
| 31.01.2025 | 166,28 | 169,77 | 166,08 | 167,52 | 0,08% | 1.794.443,00 |
| 30.01.2025 | 168,14 | 169,97 | 165,54 | 167,39 | 0,83% | 1.370.611,00 |
| 29.01.2025 | 164,93 | 171,50 | 164,18 | 166,01 | 3,60% | 3.010.655,00 |
| 28.01.2025 | 164,52 | 165,00 | 158,08 | 160,24 | -2,48% | 2.936.684,00 |
| 27.01.2025 | 166,30 | 168,40 | 161,57 | 164,31 | -2,34% | 3.021.811,00 |
| 24.01.2025 | 173,79 | 174,04 | 167,65 | 168,25 | -3,37% | 3.910.718,00 |
| 23.01.2025 | 171,01 | 175,75 | 165,85 | 174,11 | 1,29% | 4.222.278,00 |
| 22.01.2025 | 183,23 | 183,65 | 171,68 | 171,90 | -6,33% | 4.317.935,00 |
| 21.01.2025 | 189,80 | 192,15 | 179,59 | 183,51 | -4,86% | 3.334.706,00 |
| 17.01.2025 | 193,88 | 194,00 | 190,57 | 192,88 | 1,04% | 1.539.100,00 |
| 16.01.2025 | 189,40 | 194,57 | 187,73 | 190,89 | 2,18% | 1.764.766,00 |
| 15.01.2025 | 190,10 | 192,68 | 186,27 | 186,82 | 0,79% | 1.276.602,00 |
| 14.01.2025 | 186,00 | 189,30 | 182,79 | 185,35 | 0,95% | 1.208.311,00 |
| 13.01.2025 | 186,66 | 187,00 | 180,28 | 183,61 | -2,98% | 1.471.159,00 |
| 10.01.2025 | 190,52 | 191,66 | 186,97 | 189,24 | -0,99% | 1.410.682,00 |
| 08.01.2025 | 194,10 | 195,01 | 188,31 | 191,13 | -3,34% | 1.780.699,00 |
| 07.01.2025 | 194,13 | 201,20 | 194,00 | 197,73 | 3,38% | 2.067.348,00 |
| 06.01.2025 | 191,48 | 197,66 | 189,96 | 191,27 | 2,60% | 2.150.836,00 |
| 03.01.2025 | 187,61 | 188,00 | 184,06 | 186,43 | -0,02% | 1.278.007,00 |
| 02.01.2025 | 177,91 | 187,42 | 177,50 | 186,47 | 5,80% | 1.744.738,00 |
| 31.12.2024 | 179,26 | 180,80 | 176,01 | 176,24 | -1,03% | 1.383.778,00 |
| 30.12.2024 | 181,85 | 181,91 | 175,65 | 178,07 | -2,50% | 1.343.384,00 |
| 27.12.2024 | 184,04 | 184,74 | 180,52 | 182,63 | -0,59% | 1.034.119,00 |
| 26.12.2024 | 184,51 | 186,50 | 183,24 | 183,71 | -1,34% | 711.022,00 |
| 24.12.2024 | 186,84 | 189,14 | 184,50 | 186,21 | -0,08% | 671.902,00 |
| 23.12.2024 | 183,40 | 186,83 | 180,52 | 186,36 | 2,18% | 1.691.075,00 |
| 20.12.2024 | 174,46 | 183,01 | 173,36 | 182,39 | 3,70% | 3.462.861,00 |
| 19.12.2024 | 183,59 | 185,17 | 175,38 | 175,88 | -4,55% | 2.516.749,00 |
| 18.12.2024 | 189,05 | 194,09 | 184,15 | 184,27 | -2,12% | 2.139.057,00 |
| 17.12.2024 | 190,30 | 195,82 | 187,75 | 188,27 | -1,19% | 2.277.996,00 |
| 16.12.2024 | 197,64 | 198,93 | 190,21 | 190,53 | -4,58% | 1.796.253,00 |
| 13.12.2024 | 196,89 | 201,72 | 195,48 | 199,67 | 1,71% | 1.414.030,00 |
| 12.12.2024 | 201,68 | 201,68 | 195,98 | 196,32 | -2,33% | 1.428.031,00 |
| 11.12.2024 | 205,68 | 206,25 | 197,31 | 201,00 | -0,95% | 2.303.929,00 |
| 10.12.2024 | 200,46 | 204,98 | 194,63 | 202,92 | 1,46% | 2.421.360,00 |
| 09.12.2024 | 196,02 | 205,10 | 194,30 | 200,00 | 2,99% | 1.963.276,00 |
| 06.12.2024 | 200,72 | 201,80 | 192,91 | 194,19 | -1,89% | 2.221.722,00 |
| 05.12.2024 | 202,00 | 203,35 | 196,00 | 197,93 | -1,81% | 1.674.325,00 |
| 04.12.2024 | 207,69 | 207,80 | 199,37 | 201,57 | -2,86% | 2.248.287,00 |
| 03.12.2024 | 205,49 | 208,22 | 201,67 | 207,51 | -0,20% | 1.902.243,00 |
| 02.12.2024 | 204,35 | 212,15 | 202,01 | 207,92 | 4,34% | 3.820.971,00 |
| 29.11.2024 | 194,50 | 199,83 | 191,53 | 199,27 | 3,48% | 2.144.891,00 |
| 27.11.2024 | 194,00 | 195,80 | 189,60 | 192,57 | 0,13% | 1.714.785,00 |
| 26.11.2024 | 192,36 | 193,00 | 187,15 | 192,32 | -0,26% | 1.750.808,00 |
| 25.11.2024 | 189,89 | 193,92 | 184,26 | 192,82 | 3,64% | 3.786.717,00 |
| 22.11.2024 | 182,00 | 188,72 | 181,76 | 186,05 | 2,28% | 1.731.525,00 |
| 21.11.2024 | 184,54 | 188,23 | 181,91 | 181,91 | -1,59% | 211.926,00 |
| 20.11.2024 | 187,16 | 190,80 | 182,53 | 184,84 | -1,35% | 2.498.434,00 |
| 19.11.2024 | 194,48 | 195,93 | 187,15 | 187,36 | -4,19% | 2.202.656,00 |
| 18.11.2024 | 188,11 | 195,75 | 186,23 | 195,56 | 2,68% | 1.721.064,00 |
| 15.11.2024 | 194,59 | 203,99 | 190,13 | 190,45 | -2,40% | 4.085.893,00 |
| 14.11.2024 | 182,26 | 197,47 | 179,68 | 195,14 | 7,13% | 5.498.682,00 |
| 13.11.2024 | 183,72 | 185,35 | 178,87 | 182,15 | -0,06% | 2.650.699,00 |
| 12.11.2024 | 190,55 | 192,00 | 181,16 | 182,26 | -5,97% | 2.979.733,00 |
| 11.11.2024 | 193,00 | 197,55 | 190,84 | 193,83 | -0,05% | 2.325.696,00 |
| 08.11.2024 | 194,50 | 194,93 | 187,30 | 193,93 | -1,41% | 3.559.985,00 |
| 07.11.2024 | 194,75 | 199,42 | 188,19 | 196,70 | 1,42% | 4.562.505,00 |
| 06.11.2024 | 188,54 | 198,00 | 173,37 | 193,94 | -10,17% | 12.635.923,00 |
| 05.11.2024 | 208,70 | 216,00 | 205,63 | 215,89 | 1,70% | 2.783.872,00 |
| 04.11.2024 | 209,68 | 221,20 | 209,40 | 212,28 | 3,58% | 5.894.179,00 |
| 01.11.2024 | 195,85 | 206,02 | 195,69 | 204,94 | 5,32% | 2.838.776,00 |
| 31.10.2024 | 198,52 | 202,34 | 194,17 | 194,58 | -1,47% | 2.424.766,00 |
| 30.10.2024 | 187,63 | 201,31 | 183,68 | 197,49 | -1,09% | 6.823.373,00 |
| 29.10.2024 | 206,42 | 206,80 | 198,69 | 199,67 | -2,60% | 4.534.651,00 |
| 28.10.2024 | 203,58 | 205,92 | 199,75 | 205,01 | 3,30% | 2.365.352,00 |
| 25.10.2024 | 197,00 | 200,95 | 194,01 | 198,47 | 1,24% | 1.876.040,00 |
| 24.10.2024 | 194,31 | 196,24 | 193,33 | 196,04 | 1,89% | 1.848.301,00 |
| 23.10.2024 | 198,68 | 200,20 | 190,81 | 192,41 | -4,46% | 3.658.161,00 |
| 22.10.2024 | 201,49 | 204,61 | 199,62 | 201,40 | 2,62% | 3.789.548,00 |
| 21.10.2024 | 199,38 | 200,03 | 194,60 | 196,25 | -2,14% | 2.508.028,00 |
| 18.10.2024 | 204,84 | 204,84 | 200,07 | 200,55 | -1,39% | 2.180.948,00 |
| 17.10.2024 | 206,39 | 207,53 | 201,24 | 203,37 | -1,09% | 2.055.637,00 |
| 16.10.2024 | 202,95 | 207,56 | 199,89 | 205,62 | 1,80% | 2.392.268,00 |
| 15.10.2024 | 206,00 | 208,12 | 201,86 | 201,98 | -3,75% | 2.807.467,00 |
| 14.10.2024 | 211,00 | 213,69 | 208,25 | 209,86 | -0,77% | 1.386.806,00 |
| 11.10.2024 | 207,21 | 214,50 | 205,39 | 211,49 | 3,18% | 3.038.178,00 |
| 10.10.2024 | 220,00 | 221,00 | 203,18 | 204,97 | -9,33% | 6.502.768,00 |
| 09.10.2024 | 226,62 | 228,99 | 224,15 | 226,05 | 0,18% | 1.509.205,00 |
| 08.10.2024 | 228,09 | 231,60 | 223,17 | 225,64 | -1,73% | 1.488.028,00 |
| 07.10.2024 | 230,17 | 231,15 | 226,30 | 229,61 | -0,66% | 1.158.519,00 |
| 04.10.2024 | 239,56 | 240,60 | 226,02 | 231,13 | -1,76% | 1.735.587,00 |
| 03.10.2024 | 234,08 | 237,72 | 232,32 | 235,26 | 0,35% | 895.112,00 |
| 02.10.2024 | 238,71 | 238,99 | 228,10 | 234,44 | -2,64% | 2.481.476,00 |
| 01.10.2024 | 249,44 | 252,90 | 233,00 | 240,80 | -3,41% | 2.900.377,00 |
| 30.09.2024 | 251,72 | 255,63 | 247,29 | 249,30 | -2,52% | 1.653.419,00 |
| 27.09.2024 | 258,33 | 262,72 | 254,40 | 255,75 | 0,05% | 2.011.700,00 |