160,120€
-3,58%
Echtzeit-Aktienkurs First Solar Inc.
Bid:
Ask:
Aktienkurse zur First Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 165,34 | 169,12 | 157,84 | 160,50 | -3,35% | 1.639,00 |
| 15.05.2025 | 171,22 | 172,50 | 162,00 | 166,06 | -3,36% | 4.968,00 |
| 14.05.2025 | 171,84 | 176,46 | 165,50 | 171,84 | -0,95% | 8.157,00 |
| 13.05.2025 | 141,82 | 173,70 | 140,40 | 173,48 | 23,04% | 15.095,00 |
| 12.05.2025 | 127,88 | 141,00 | 127,30 | 141,00 | 11,99% | 5.543,00 |
| 09.05.2025 | 119,70 | 127,50 | 118,16 | 125,90 | 4,55% | 3.223,00 |
| 08.05.2025 | 115,98 | 120,42 | 113,06 | 120,42 | 6,79% | 2.288,00 |
| 07.05.2025 | 112,32 | 114,26 | 111,30 | 112,76 | 1,00% | 2.285,00 |
| 06.05.2025 | 111,92 | 115,04 | 110,84 | 111,64 | -0,78% | 2.030,00 |
| 05.05.2025 | 114,66 | 114,74 | 108,00 | 112,52 | -1,93% | 3.484,00 |
| 02.05.2025 | 111,92 | 116,80 | 111,26 | 114,74 | 4,31% | 4.418,00 |
| 30.04.2025 | 105,98 | 112,18 | 104,26 | 110,00 | -8,88% | 14.859,00 |
| 29.04.2025 | 124,04 | 124,70 | 120,72 | 120,72 | -1,36% | 2.017,00 |
| 28.04.2025 | 124,80 | 127,74 | 122,00 | 122,38 | -2,10% | 3.908,00 |
| 25.04.2025 | 121,00 | 125,00 | 118,62 | 125,00 | 4,15% | 1.910,00 |
| 24.04.2025 | 115,76 | 120,74 | 114,52 | 120,02 | 3,70% | 4.873,00 |
| 23.04.2025 | 121,60 | 122,62 | 114,46 | 115,74 | -2,89% | 4.735,00 |
| 22.04.2025 | 108,14 | 122,00 | 108,14 | 119,18 | 7,70% | 4.274,00 |
| 17.04.2025 | 110,34 | 111,28 | 109,68 | 110,66 | -1,14% | 201,00 |
| 16.04.2025 | 111,38 | 113,08 | 111,38 | 111,94 | -1,01% | 329,00 |
| 15.04.2025 | 117,06 | 118,00 | 112,62 | 113,08 | -1,50% | 1.446,00 |
| 14.04.2025 | 111,36 | 116,14 | 111,00 | 114,80 | 7,25% | 1.013,00 |
| 11.04.2025 | 109,92 | 109,92 | 106,00 | 107,04 | -1,64% | 443,00 |
| 10.04.2025 | 117,78 | 117,78 | 108,82 | 108,82 | 1,76% | 838,00 |
| 09.04.2025 | 110,24 | 111,00 | 106,00 | 106,94 | -9,05% | 1.266,00 |
| 08.04.2025 | 121,08 | 124,00 | 117,58 | 117,58 | -1,72% | 1.490,00 |
| 07.04.2025 | 111,10 | 126,00 | 109,42 | 119,64 | 2,70% | 1.812,00 |
| 04.04.2025 | 121,64 | 123,82 | 115,84 | 116,50 | -4,54% | 4.052,00 |
| 03.04.2025 | 115,08 | 126,10 | 112,66 | 122,04 | 3,37% | 1.931,00 |
| 02.04.2025 | 116,32 | 118,06 | 116,32 | 118,06 | 2,50% | 201,00 |
| 01.04.2025 | 117,44 | 117,44 | 114,00 | 115,18 | 0,00% | 141,00 |
| 31.03.2025 | 116,14 | 116,76 | 112,00 | 115,18 | -2,69% | 612,00 |
| 28.03.2025 | 116,98 | 118,36 | 115,50 | 118,36 | 0,37% | 332,00 |
| 27.03.2025 | 117,50 | 121,02 | 116,00 | 117,92 | 0,91% | 416,00 |
| 26.03.2025 | 122,58 | 123,96 | 116,70 | 116,86 | -3,82% | 660,00 |
| 25.03.2025 | 120,38 | 121,50 | 118,86 | 121,50 | -0,08% | 336,00 |
| 24.03.2025 | 122,00 | 124,32 | 121,50 | 121,60 | 0,81% | 309,00 |
| 21.03.2025 | 119,18 | 121,00 | 116,94 | 120,62 | 1,72% | 253,00 |
| 20.03.2025 | 120,04 | 120,10 | 117,84 | 118,58 | -0,22% | 186,00 |
| 19.03.2025 | 117,34 | 120,00 | 116,70 | 118,84 | 1,54% | 1.926,00 |
| 18.03.2025 | 121,76 | 121,76 | 115,68 | 117,04 | -5,14% | 670,00 |
| 17.03.2025 | 121,62 | 124,00 | 121,08 | 123,38 | 1,05% | 545,00 |
| 14.03.2025 | 123,82 | 124,46 | 121,02 | 122,10 | -2,04% | 1.046,00 |
| 13.03.2025 | 124,90 | 127,22 | 123,76 | 124,64 | -0,13% | 408,00 |
| 12.03.2025 | 128,46 | 130,14 | 123,68 | 124,80 | -1,11% | 760,00 |
| 11.03.2025 | 122,86 | 128,60 | 122,64 | 126,20 | -0,46% | 482,00 |
| 10.03.2025 | 127,12 | 128,12 | 124,88 | 126,78 | 0,86% | 1.201,00 |
| 07.03.2025 | 121,04 | 127,00 | 120,82 | 125,70 | 4,58% | 967,00 |
| 06.03.2025 | 120,52 | 121,02 | 118,00 | 120,20 | -1,20% | 1.779,00 |
| 05.03.2025 | 125,52 | 125,84 | 120,80 | 121,66 | -3,24% | 1.182,00 |
| 04.03.2025 | 120,88 | 125,74 | 118,60 | 125,74 | -0,35% | 5.138,00 |
| 03.03.2025 | 132,34 | 134,28 | 125,00 | 126,18 | -3,96% | 3.192,00 |
| 28.02.2025 | 137,88 | 139,28 | 131,04 | 131,38 | -8,76% | 1.895,00 |
| 27.02.2025 | 151,18 | 154,00 | 143,78 | 144,00 | -6,37% | 943,00 |
| 26.02.2025 | 142,42 | 159,76 | 142,42 | 153,80 | 7,06% | 1.652,00 |
| 25.02.2025 | 146,64 | 146,66 | 141,78 | 143,66 | -1,09% | 1.449,00 |
| 24.02.2025 | 149,76 | 150,30 | 144,36 | 145,24 | -2,20% | 979,00 |
| 21.02.2025 | 156,54 | 157,00 | 148,50 | 148,50 | -3,09% | 499,00 |
| 20.02.2025 | 156,90 | 157,94 | 152,78 | 153,24 | -4,25% | 994,00 |
| 19.02.2025 | 156,10 | 162,64 | 155,08 | 160,04 | 3,59% | 1.637,00 |
| 18.02.2025 | 153,98 | 155,22 | 152,00 | 154,50 | 0,74% | 513,00 |
| 17.02.2025 | 153,96 | 154,14 | 153,00 | 153,36 | 0,08% | 299,00 |
| 14.02.2025 | 153,32 | 155,40 | 152,30 | 153,24 | 0,24% | 508,00 |
| 13.02.2025 | 153,02 | 154,54 | 151,46 | 152,88 | -1,77% | 1.823,00 |
| 12.02.2025 | 155,06 | 157,26 | 152,88 | 155,64 | -1,69% | 1.031,00 |
| 11.02.2025 | 158,80 | 163,12 | 157,52 | 158,32 | -1,43% | 1.328,00 |
| 10.02.2025 | 162,86 | 165,00 | 160,62 | 160,62 | -0,02% | 890,00 |
| 07.02.2025 | 162,20 | 163,98 | 160,66 | 160,66 | -0,10% | 620,00 |
| 06.02.2025 | 158,06 | 161,20 | 157,26 | 160,82 | -0,19% | 401,00 |
| 05.02.2025 | 160,38 | 163,68 | 159,30 | 161,12 | -1,35% | 387,00 |
| 04.02.2025 | 163,80 | 163,80 | 156,94 | 163,32 | -0,68% | 156,00 |
| 03.02.2025 | 163,00 | 164,44 | 158,94 | 164,44 | 1,49% | 1.475,00 |
| 31.01.2025 | 161,28 | 163,26 | 160,68 | 162,02 | 0,48% | 333,00 |
| 30.01.2025 | 161,68 | 163,70 | 159,10 | 161,24 | 1,29% | 529,00 |
| 29.01.2025 | 156,30 | 164,10 | 156,00 | 159,18 | 4,75% | 843,00 |
| 28.01.2025 | 156,98 | 159,00 | 151,96 | 151,96 | -2,01% | 1.049,00 |
| 27.01.2025 | 156,04 | 159,98 | 153,94 | 155,08 | -4,17% | 1.927,00 |
| 24.01.2025 | 166,16 | 166,38 | 161,72 | 161,82 | -0,76% | 864,00 |
| 23.01.2025 | 165,16 | 166,26 | 159,54 | 163,06 | -4,45% | 3.852,00 |
| 22.01.2025 | 176,44 | 176,62 | 170,52 | 170,66 | -2,20% | 917,00 |
| 21.01.2025 | 187,24 | 187,92 | 174,50 | 174,50 | -7,11% | 1.578,00 |
| 20.01.2025 | 185,74 | 189,50 | 185,16 | 187,86 | 0,96% | 646,00 |
| 17.01.2025 | 187,20 | 189,00 | 185,58 | 186,08 | -0,65% | 460,00 |
| 16.01.2025 | 185,84 | 187,38 | 183,42 | 187,30 | 2,17% | 819,00 |
| 15.01.2025 | 181,12 | 186,00 | 179,78 | 183,32 | 2,14% | 458,00 |
| 14.01.2025 | 179,02 | 183,06 | 179,02 | 179,48 | 0,39% | 607,00 |
| 13.01.2025 | 184,60 | 184,60 | 178,06 | 178,78 | -2,51% | 1.076,00 |
| 10.01.2025 | 185,86 | 187,16 | 183,18 | 183,38 | -1,33% | 606,00 |
| 09.01.2025 | 186,44 | 186,60 | 185,86 | 185,86 | -0,10% | 106,00 |
| 08.01.2025 | 191,74 | 193,88 | 185,26 | 186,04 | -1,26% | 980,00 |
| 07.01.2025 | 182,90 | 190,54 | 182,58 | 188,42 | -0,41% | 381,00 |
| 06.01.2025 | 181,00 | 189,54 | 179,66 | 189,20 | 5,67% | 911,00 |
| 03.01.2025 | 183,74 | 183,74 | 179,04 | 179,04 | -0,42% | 586,00 |
| 02.01.2025 | 172,08 | 179,90 | 172,08 | 179,80 | 3,55% | 466,00 |
| 30.12.2024 | 174,04 | 175,00 | 173,12 | 173,64 | -0,73% | 432,00 |
| 27.12.2024 | 177,08 | 177,08 | 174,60 | 174,92 | -1,72% | 106,00 |
| 23.12.2024 | 175,08 | 179,28 | 174,62 | 177,98 | 2,30% | 1.032,00 |
| 20.12.2024 | 170,06 | 174,82 | 166,32 | 173,98 | -0,22% | 1.088,00 |
| 19.12.2024 | 179,80 | 180,46 | 173,16 | 174,36 | -5,67% | 1.318,00 |
| 18.12.2024 | 179,72 | 184,84 | 179,70 | 184,84 | 1,73% | 588,00 |