23,100$
6,35%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,92 | 23,96 | 21,88 | 23,14 | 6,54% | 951.953,00 |
| 14.08.2025 | 21,80 | 21,80 | 21,15 | 21,72 | -1,23% | 347.927,00 |
| 13.08.2025 | 21,93 | 22,40 | 21,87 | 21,99 | 0,00% | 381.478,00 |
| 12.08.2025 | 22,13 | 22,20 | 21,65 | 21,99 | -0,23% | 200.272,00 |
| 11.08.2025 | 22,23 | 22,56 | 21,70 | 22,04 | -0,09% | 277.882,00 |
| 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% | 263.135,00 |
| 06.08.2025 | 21,72 | 22,39 | 21,47 | 22,29 | 2,58% | 433.138,00 |
| 05.08.2025 | 21,42 | 21,96 | 21,26 | 21,73 | 2,02% | 278.293,00 |
| 04.08.2025 | 21,75 | 22,08 | 21,25 | 21,30 | -1,02% | 339.398,00 |
| 01.08.2025 | 21,43 | 21,78 | 21,10 | 21,52 | -1,91% | 391.362,00 |
| 31.07.2025 | 22,02 | 22,26 | 21,58 | 21,94 | -0,36% | 544.134,00 |
| 30.07.2025 | 22,24 | 22,59 | 21,67 | 22,02 | -2,09% | 424.990,00 |
| 29.07.2025 | 23,10 | 23,48 | 22,29 | 22,49 | -2,77% | 596.318,00 |
| 28.07.2025 | 23,41 | 23,42 | 22,84 | 23,13 | -0,73% | 268.395,00 |
| 25.07.2025 | 23,99 | 23,99 | 22,81 | 23,30 | -3,00% | 592.939,00 |
| 24.07.2025 | 24,34 | 24,36 | 23,73 | 24,02 | -1,40% | 454.126,00 |
| 23.07.2025 | 24,49 | 24,78 | 23,87 | 24,36 | -1,69% | 425.320,00 |
| 22.07.2025 | 23,78 | 25,27 | 23,69 | 24,78 | 5,72% | 799.634,00 |
| 21.07.2025 | 23,13 | 23,85 | 23,03 | 23,44 | 1,17% | 470.591,00 |
| 18.07.2025 | 23,39 | 23,39 | 22,92 | 23,17 | -0,09% | 534.121,00 |
| 17.07.2025 | 23,26 | 23,68 | 23,07 | 23,19 | -0,39% | 388.463,00 |
| 16.07.2025 | 24,44 | 24,65 | 23,00 | 23,28 | -2,96% | 599.128,00 |
| 15.07.2025 | 24,14 | 25,20 | 23,97 | 23,99 | -1,24% | 863.533,00 |
| 14.07.2025 | 24,50 | 24,70 | 23,94 | 24,29 | -0,49% | 469.881,00 |
| 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% | 716.313,00 |
| 09.07.2025 | 23,85 | 24,53 | 23,30 | 24,04 | -0,29% | 737.602,00 |
| 08.07.2025 | 24,64 | 24,91 | 23,80 | 24,11 | 0,79% | 1.923.000,00 |
| 07.07.2025 | 23,75 | 24,13 | 22,89 | 23,92 | -1,52% | 950.465,00 |
| 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% | 2.469.729,00 |
| 01.07.2025 | 21,05 | 22,28 | 20,88 | 21,59 | 1,74% | 841.196,00 |
| 30.06.2025 | 21,43 | 21,82 | 20,78 | 21,22 | -1,94% | 449.710,00 |
| 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 | 20,44 | 20,70 | 19,92 | 20,49 | 0,24% | 587.849,00 |
| 24.06.2025 | 20,39 | 20,84 | 20,06 | 20,44 | 1,29% | 746.715,00 |
| 23.06.2025 | 19,70 | 20,43 | 19,70 | 20,18 | 1,87% | 541.326,00 |
| 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 | 19,38 | 19,67 | 18,22 | 19,15 | -4,68% | 1.212.177,00 |
| 16.06.2025 | 19,85 | 20,45 | 19,37 | 20,09 | 3,13% | 1.145.853,00 |
| 13.06.2025 | 18,73 | 20,07 | 18,57 | 19,48 | 2,80% | 539.055,00 |
| 12.06.2025 | 18,76 | 19,22 | 18,58 | 18,95 | -1,71% | 540.560,00 |
| 11.06.2025 | 19,50 | 19,60 | 18,98 | 19,28 | -0,82% | 515.017,00 |
| 10.06.2025 | 19,32 | 19,55 | 18,97 | 19,44 | 1,78% | 408.857,00 |
| 09.06.2025 | 19,30 | 19,87 | 19,07 | 19,10 | 0,90% | 583.311,00 |
| 06.06.2025 | 18,76 | 19,20 | 18,60 | 18,93 | 2,21% | 335.250,00 |
| 05.06.2025 | 18,61 | 18,90 | 18,32 | 18,52 | -1,02% | 346.470,00 |
| 04.06.2025 | 18,56 | 18,97 | 18,42 | 18,71 | 0,27% | 474.433,00 |
| 03.06.2025 | 17,61 | 18,95 | 17,53 | 18,66 | 5,84% | 484.572,00 |
| 02.06.2025 | 18,11 | 18,11 | 17,56 | 17,63 | -2,49% | 345.600,00 |
| 30.05.2025 | 18,07 | 18,34 | 17,87 | 18,08 | -1,47% | 318.888,00 |
| 29.05.2025 | 18,71 | 18,91 | 18,17 | 18,35 | -0,05% | 204.272,00 |
| 28.05.2025 | 18,36 | 18,46 | 18,04 | 18,36 | -0,92% | 359.654,00 |
| 27.05.2025 | 18,27 | 18,63 | 17,95 | 18,53 | 1,15% | 371.657,00 |
| 23.05.2025 | 17,98 | 18,74 | 17,81 | 18,32 | -0,81% | 378.321,00 |
| 22.05.2025 | 18,15 | 18,68 | 17,73 | 18,47 | -1,65% | 579.002,00 |
| 21.05.2025 | 18,93 | 19,01 | 18,45 | 18,78 | -1,68% | 440.688,00 |
| 20.05.2025 | 19,10 | 19,82 | 18,98 | 19,10 | 0,74% | 639.831,00 |
| 19.05.2025 | 18,85 | 19,30 | 18,38 | 18,96 | -1,81% | 854.518,00 |
| 16.05.2025 | 19,32 | 19,94 | 19,18 | 19,31 | -0,52% | 414.674,00 |
| 15.05.2025 | 19,29 | 19,76 | 18,96 | 19,41 | -0,21% | 503.778,00 |
| 14.05.2025 | 19,30 | 19,65 | 18,68 | 19,45 | 0,41% | 943.329,00 |
| 13.05.2025 | 19,65 | 20,77 | 19,32 | 19,37 | -0,15% | 1.069.178,00 |
| 12.05.2025 | 19,58 | 19,73 | 19,00 | 19,40 | 2,97% | 926.850,00 |
| 09.05.2025 | 18,76 | 19,09 | 18,63 | 18,84 | 1,13% | 399.737,00 |
| 08.05.2025 | 18,21 | 18,76 | 17,41 | 18,63 | 3,73% | 730.900,00 |
| 07.05.2025 | 17,58 | 18,28 | 17,53 | 17,96 | 0,39% | 445.127,00 |
| 06.05.2025 | 17,87 | 18,60 | 17,63 | 17,89 | 2,05% | 694.065,00 |
| 05.05.2025 | 17,75 | 18,14 | 16,80 | 17,53 | -2,29% | 916.979,00 |
| 02.05.2025 | 18,30 | 18,40 | 17,82 | 17,94 | 0,39% | 320.001,00 |
| 01.05.2025 | 17,33 | 18,13 | 17,08 | 17,87 | 4,14% | 566.441,00 |
| 30.04.2025 | 16,53 | 17,50 | 16,16 | 17,16 | 1,12% | 792.021,00 |
| 29.04.2025 | 16,97 | 17,13 | 16,35 | 16,97 | -3,85% | 875.578,00 |
| 28.04.2025 | 17,37 | 17,83 | 17,09 | 17,65 | -0,06% | 787.176,00 |
| 25.04.2025 | 16,99 | 18,18 | 16,67 | 17,66 | 4,87% | 1.254.973,00 |
| 24.04.2025 | 16,74 | 17,39 | 16,55 | 16,84 | -0,88% | 2.093.280,00 |
| 23.04.2025 | 17,14 | 17,62 | 16,64 | 16,99 | 1,01% | 1.023.110,00 |
| 22.04.2025 | 15,89 | 17,02 | 15,89 | 16,82 | 2,81% | 719.878,00 |
| 21.04.2025 | 15,90 | 16,45 | 15,55 | 16,36 | 0,99% | 532.744,00 |
| 17.04.2025 | 15,81 | 16,65 | 15,63 | 16,20 | 2,66% | 881.306,00 |
| 16.04.2025 | 15,41 | 15,93 | 15,23 | 15,78 | 0,83% | 739.583,00 |
| 15.04.2025 | 15,60 | 15,78 | 15,35 | 15,65 | 1,23% | 1.039.422,00 |
| 14.04.2025 | 15,12 | 16,77 | 15,01 | 15,46 | 7,21% | 2.152.025,00 |
| 11.04.2025 | 14,06 | 14,43 | 13,42 | 14,42 | 3,89% | 1.192.229,00 |
| 10.04.2025 | 15,04 | 15,23 | 13,50 | 13,88 | -11,82% | 1.810.530,00 |
| 09.04.2025 | 14,47 | 15,80 | 13,93 | 15,74 | 8,93% | 1.494.246,00 |
| 08.04.2025 | 16,78 | 16,90 | 14,32 | 14,45 | -11,24% | 1.842.749,00 |
| 07.04.2025 | 14,86 | 17,06 | 14,76 | 16,28 | 3,56% | 1.595.944,00 |
| 04.04.2025 | 16,80 | 17,00 | 14,81 | 15,72 | -10,33% | 2.295.748,00 |
| 03.04.2025 | 17,98 | 18,18 | 17,28 | 17,53 | -5,60% | 740.984,00 |
| 02.04.2025 | 18,28 | 18,68 | 17,75 | 18,57 | 0,32% | 644.958,00 |
| 01.04.2025 | 19,24 | 19,26 | 18,08 | 18,51 | -0,70% | 905.507,00 |
| 31.03.2025 | 19,10 | 19,10 | 18,05 | 18,64 | -4,85% | 935.132,00 |
| 28.03.2025 | 20,15 | 20,15 | 19,02 | 19,59 | -2,54% | 829.416,00 |
| 27.03.2025 | 20,05 | 20,50 | 19,75 | 20,10 | -2,09% | 808.728,00 |
| 26.03.2025 | 21,30 | 23,21 | 19,90 | 20,53 | -0,82% | 1.995.640,00 |
| 25.03.2025 | 21,23 | 21,50 | 20,60 | 20,70 | -1,76% | 1.227.893,00 |