26,770$
1,71%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 26,10 | 26,83 | 25,43 | 26,77 | 1,71% | 20.328,00 |
| 10.12.2025 | 25,29 | 27,14 | 25,29 | 26,32 | 3,26% | 875.779,00 |
| 09.12.2025 | 24,68 | 25,58 | 24,50 | 25,49 | 2,53% | 691.644,00 |
| 08.12.2025 | 24,49 | 25,12 | 24,21 | 24,86 | 2,64% | 346.216,00 |
| 05.12.2025 | 24,80 | 25,12 | 24,20 | 24,22 | -2,34% | 512.552,00 |
| 04.12.2025 | 24,34 | 25,02 | 24,05 | 24,80 | 2,82% | 531.183,00 |
| 03.12.2025 | 25,48 | 25,48 | 24,01 | 24,12 | -5,71% | 570.605,00 |
| 02.12.2025 | 25,90 | 26,05 | 24,85 | 25,58 | -1,24% | 372.562,00 |
| 01.12.2025 | 26,00 | 26,48 | 25,77 | 25,90 | -0,92% | 346.405,00 |
| 28.11.2025 | 25,45 | 26,31 | 25,39 | 26,14 | 1,67% | 177.315,00 |
| 26.11.2025 | 25,84 | 25,84 | 25,20 | 25,71 | 0,39% | 343.148,00 |
| 25.11.2025 | 25,73 | 25,80 | 25,10 | 25,61 | -0,70% | 298.201,00 |
| 24.11.2025 | 25,51 | 26,26 | 25,02 | 25,79 | 2,83% | 560.291,00 |
| 21.11.2025 | 25,41 | 25,72 | 24,50 | 25,08 | -0,48% | 1.969.296,00 |
| 20.11.2025 | 27,43 | 27,76 | 25,19 | 25,20 | -6,32% | 1.123.277,00 |
| 19.11.2025 | 28,48 | 28,58 | 26,30 | 26,90 | -6,11% | 727.706,00 |
| 18.11.2025 | 29,35 | 29,87 | 28,11 | 28,65 | -6,31% | 883.659,00 |
| 17.11.2025 | 27,35 | 31,88 | 26,90 | 30,58 | 13,09% | 2.717.322,00 |
| 14.11.2025 | 25,72 | 27,88 | 25,27 | 27,04 | 2,74% | 726.475,00 |
| 13.11.2025 | 27,94 | 28,25 | 26,12 | 26,32 | -3,63% | 717.770,00 |
| 12.11.2025 | 27,54 | 28,19 | 26,90 | 27,31 | -2,53% | 553.481,00 |
| 11.11.2025 | 29,66 | 29,70 | 27,80 | 28,02 | -5,53% | 568.695,00 |
| 10.11.2025 | 28,88 | 29,98 | 28,47 | 29,66 | 5,18% | 953.260,00 |
| 07.11.2025 | 28,09 | 28,30 | 26,68 | 28,20 | -1,33% | 653.320,00 |
| 06.11.2025 | 28,47 | 29,71 | 28,30 | 28,58 | -0,56% | 1.187.194,00 |
| 05.11.2025 | 25,24 | 28,99 | 25,24 | 28,74 | 16,03% | 1.893.525,00 |
| 04.11.2025 | 24,71 | 25,38 | 24,34 | 24,77 | -3,17% | 576.268,00 |
| 03.11.2025 | 25,48 | 26,08 | 24,93 | 25,58 | 1,87% | 905.136,00 |
| 31.10.2025 | 23,38 | 25,48 | 23,31 | 25,11 | 7,49% | 1.000.823,00 |
| 30.10.2025 | 23,97 | 23,98 | 22,88 | 23,36 | -3,31% | 764.096,00 |
| 29.10.2025 | 23,35 | 24,71 | 23,35 | 24,16 | 7,28% | 1.314.673,00 |
| 28.10.2025 | 22,50 | 22,93 | 22,32 | 22,52 | -0,62% | 380.048,00 |
| 27.10.2025 | 22,13 | 22,70 | 21,82 | 22,66 | 5,20% | 614.865,00 |
| 24.10.2025 | 21,51 | 21,68 | 21,28 | 21,54 | 2,33% | 388.088,00 |
| 23.10.2025 | 21,65 | 21,74 | 21,02 | 21,05 | -1,96% | 515.497,00 |
| 22.10.2025 | 22,62 | 22,68 | 20,97 | 21,47 | -5,42% | 948.920,00 |
| 21.10.2025 | 23,14 | 23,27 | 22,59 | 22,70 | -2,53% | 233.135,00 |
| 20.10.2025 | 23,44 | 23,72 | 22,89 | 23,29 | 0,78% | 362.611,00 |
| 17.10.2025 | 23,45 | 23,50 | 22,98 | 23,11 | -3,55% | 421.958,00 |
| 16.10.2025 | 24,04 | 24,44 | 23,63 | 23,96 | 0,76% | 428.699,00 |
| 15.10.2025 | 23,81 | 24,73 | 23,44 | 23,78 | 0,55% | 584.832,00 |
| 14.10.2025 | 22,76 | 24,08 | 22,43 | 23,65 | 0,98% | 649.445,00 |
| 13.10.2025 | 22,68 | 23,62 | 22,51 | 23,42 | 6,31% | 602.796,00 |
| 10.10.2025 | 24,29 | 24,29 | 21,61 | 22,03 | -10,34% | 1.347.067,00 |
| 09.10.2025 | 24,28 | 25,32 | 24,00 | 24,57 | 1,74% | 820.965,00 |
| 08.10.2025 | 24,18 | 24,60 | 23,76 | 24,15 | 0,33% | 525.376,00 |
| 07.10.2025 | 24,50 | 24,80 | 23,92 | 24,07 | -1,96% | 365.243,00 |
| 06.10.2025 | 24,73 | 25,20 | 24,40 | 24,55 | -0,69% | 388.117,00 |
| 03.10.2025 | 25,38 | 25,39 | 24,43 | 24,72 | -2,14% | 56.863,00 |
| 02.10.2025 | 25,50 | 25,93 | 25,01 | 25,26 | 0,04% | 569.120,00 |
| 01.10.2025 | 24,10 | 25,54 | 23,85 | 25,25 | 5,08% | 668.932,00 |
| 30.09.2025 | 24,03 | 24,13 | 23,22 | 24,03 | 0,33% | 578.372,00 |
| 29.09.2025 | 24,47 | 24,58 | 23,85 | 23,95 | -0,62% | 550.220,00 |
| 26.09.2025 | 25,24 | 25,24 | 24,07 | 24,10 | -5,08% | 570.109,00 |
| 25.09.2025 | 25,26 | 25,84 | 24,89 | 25,39 | -0,47% | 449.738,00 |
| 24.09.2025 | 24,61 | 26,12 | 24,59 | 25,51 | 5,76% | 694.505,00 |
| 23.09.2025 | 25,38 | 25,50 | 24,07 | 24,12 | -4,48% | 502.455,00 |
| 22.09.2025 | 24,96 | 25,42 | 24,77 | 25,25 | 1,32% | 345.935,00 |
| 19.09.2025 | 24,55 | 25,20 | 24,48 | 24,92 | 3,45% | 864.242,00 |
| 18.09.2025 | 25,01 | 25,16 | 24,05 | 24,09 | -4,93% | 598.886,00 |
| 17.09.2025 | 26,00 | 26,06 | 24,90 | 25,34 | -2,76% | 602.281,00 |
| 16.09.2025 | 26,51 | 26,79 | 25,86 | 26,06 | -0,99% | 499.212,00 |
| 15.09.2025 | 25,30 | 27,28 | 25,30 | 26,32 | 4,90% | 1.189.930,00 |
| 12.09.2025 | 24,24 | 25,33 | 24,15 | 25,09 | 6,31% | 764.551,00 |
| 11.09.2025 | 24,40 | 24,75 | 23,60 | 23,60 | -2,92% | 405.217,00 |
| 10.09.2025 | 24,50 | 24,54 | 23,70 | 24,31 | -0,69% | 567.954,00 |
| 09.09.2025 | 24,77 | 25,24 | 23,87 | 24,48 | -1,65% | 511.824,00 |
| 08.09.2025 | 25,38 | 25,50 | 24,78 | 24,89 | -2,32% | 548.417,00 |
| 05.09.2025 | 25,00 | 25,88 | 24,44 | 25,48 | 5,07% | 1.079.430,00 |
| 04.09.2025 | 23,78 | 24,40 | 23,71 | 24,25 | 1,00% | 307.642,00 |
| 03.09.2025 | 23,63 | 24,39 | 23,60 | 24,01 | 1,09% | 285.397,00 |
| 02.09.2025 | 22,73 | 24,09 | 22,43 | 23,75 | 2,95% | 562.345,00 |
| 29.08.2025 | 22,27 | 23,45 | 22,20 | 23,07 | 4,25% | 547.616,00 |
| 28.08.2025 | 22,31 | 22,49 | 22,07 | 22,13 | -1,64% | 367.721,00 |
| 27.08.2025 | 23,43 | 23,56 | 22,12 | 22,50 | -4,74% | 711.531,00 |
| 26.08.2025 | 23,87 | 24,31 | 23,41 | 23,62 | -0,71% | 367.722,00 |
| 25.08.2025 | 23,65 | 24,37 | 23,50 | 23,79 | 1,23% | 522.521,00 |
| 22.08.2025 | 22,68 | 23,87 | 22,50 | 23,50 | 3,98% | 690.885,00 |
| 21.08.2025 | 23,10 | 23,10 | 22,09 | 22,60 | -4,12% | 502.995,00 |
| 20.08.2025 | 22,83 | 23,73 | 22,67 | 23,57 | 2,21% | 388.251,00 |
| 19.08.2025 | 23,31 | 23,49 | 22,85 | 23,06 | -0,60% | 390.365,00 |
| 18.08.2025 | 23,35 | 23,79 | 22,87 | 23,20 | 0,26% | 374.728,00 |
| 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 |