21,640$
-0,14%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,00 | 21,65 | 20,62 | 21,64 | -0,14% | 631.942,00 |
| 21.11.2024 | 21,94 | 22,30 | 21,49 | 21,67 | -3,30% | 676.750,00 |
| 20.11.2024 | 21,21 | 22,93 | 21,12 | 22,41 | 7,64% | 1.052.609,00 |
| 19.11.2024 | 21,58 | 21,70 | 20,80 | 20,82 | -1,70% | 500.102,00 |
| 18.11.2024 | 21,00 | 21,59 | 20,90 | 21,18 | 1,29% | 704.525,00 |
| 15.11.2024 | 21,15 | 21,75 | 20,91 | 20,91 | -1,92% | 516.126,00 |
| 14.11.2024 | 21,34 | 21,68 | 20,50 | 21,32 | -1,11% | 995.609,00 |
| 13.11.2024 | 21,60 | 22,15 | 21,29 | 21,56 | 1,08% | 995.928,00 |
| 12.11.2024 | 21,88 | 22,00 | 20,88 | 21,33 | -5,87% | 1.563.303,00 |
| 11.11.2024 | 23,00 | 23,03 | 22,02 | 22,66 | -1,69% | 1.253.340,00 |
| 08.11.2024 | 23,73 | 23,97 | 23,03 | 23,05 | -6,15% | 1.378.680,00 |
| 07.11.2024 | 25,30 | 25,77 | 24,23 | 24,56 | 1,78% | 1.139.616,00 |
| 06.11.2024 | 24,77 | 25,63 | 23,71 | 24,13 | -14,31% | 3.109.219,00 |
| 05.11.2024 | 28,10 | 28,23 | 27,19 | 28,16 | 1,15% | 1.348.625,00 |
| 04.11.2024 | 27,41 | 28,94 | 27,32 | 27,84 | 1,72% | 1.841.225,00 |
| 01.11.2024 | 26,23 | 28,13 | 26,16 | 27,37 | 3,05% | 1.715.936,00 |
| 31.10.2024 | 25,19 | 27,18 | 25,19 | 26,56 | 4,77% | 2.534.940,00 |
| 30.10.2024 | 25,75 | 26,88 | 23,30 | 25,35 | 4,93% | 3.781.891,00 |
| 29.10.2024 | 25,90 | 26,08 | 23,61 | 24,16 | -12,78% | 3.850.553,00 |
| 28.10.2024 | 23,95 | 28,20 | 23,45 | 27,70 | 17,77% | 4.855.873,00 |
| 25.10.2024 | 22,60 | 25,38 | 22,50 | 23,52 | 9,14% | 4.189.328,00 |
| 24.10.2024 | 20,95 | 21,59 | 20,49 | 21,55 | 2,86% | 935.577,00 |
| 23.10.2024 | 22,00 | 22,06 | 20,40 | 20,95 | -1,83% | 2.527.636,00 |
| 22.10.2024 | 20,88 | 21,88 | 20,42 | 21,34 | 4,51% | 1.574.255,00 |
| 21.10.2024 | 20,53 | 20,53 | 19,84 | 20,42 | 0,29% | 1.250.556,00 |
| 18.10.2024 | 20,90 | 21,66 | 20,28 | 20,36 | 2,47% | 1.760.534,00 |
| 17.10.2024 | 20,70 | 20,70 | 19,62 | 19,87 | -5,11% | 2.139.825,00 |
| 16.10.2024 | 21,84 | 21,94 | 20,78 | 20,94 | -2,06% | 1.794.537,00 |
| 15.10.2024 | 22,50 | 22,64 | 21,38 | 21,38 | -7,53% | 1.941.289,00 |
| 14.10.2024 | 23,75 | 24,24 | 22,74 | 23,12 | -3,75% | 1.402.289,00 |
| 11.10.2024 | 23,08 | 24,19 | 22,75 | 24,02 | 4,21% | 1.497.230,00 |
| 10.10.2024 | 24,82 | 25,06 | 22,92 | 23,05 | -6,03% | 2.252.734,00 |
| 09.10.2024 | 25,44 | 27,53 | 23,59 | 24,53 | -5,62% | 3.762.561,00 |
| 08.10.2024 | 29,05 | 29,20 | 25,38 | 25,99 | -20,69% | 4.685.503,00 |
| 07.10.2024 | 30,34 | 37,36 | 30,23 | 32,77 | 9,45% | 7.059.252,00 |
| 04.10.2024 | 26,75 | 30,11 | 26,17 | 29,94 | 14,76% | 2.983.059,00 |
| 03.10.2024 | 25,00 | 26,55 | 24,98 | 26,09 | 2,19% | 893.590,00 |
| 02.10.2024 | 26,90 | 26,90 | 25,16 | 25,53 | 0,00% | 2.073.491,00 |
| 01.10.2024 | 26,20 | 26,24 | 24,17 | 25,53 | -4,81% | 2.461.423,00 |
| 30.09.2024 | 24,67 | 27,35 | 24,54 | 26,82 | 15,55% | 3.537.766,00 |
| 27.09.2024 | 21,95 | 23,65 | 21,75 | 23,21 | 9,22% | 1.519.284,00 |
| 26.09.2024 | 20,91 | 21,52 | 20,55 | 21,25 | 6,20% | 1.175.289,00 |
| 25.09.2024 | 20,68 | 20,72 | 20,01 | 20,01 | -4,03% | 481.392,00 |
| 24.09.2024 | 20,31 | 20,93 | 19,92 | 20,85 | 6,05% | 809.120,00 |
| 23.09.2024 | 19,81 | 19,95 | 19,36 | 19,66 | -0,41% | 421.987,00 |
| 20.09.2024 | 19,81 | 19,94 | 19,43 | 19,74 | -1,00% | 444.837,00 |
| 19.09.2024 | 21,00 | 21,07 | 19,93 | 19,94 | -2,16% | 604.531,00 |
| 18.09.2024 | 20,20 | 21,31 | 19,92 | 20,38 | 1,29% | 547.903,00 |
| 17.09.2024 | 19,55 | 20,14 | 19,41 | 20,12 | 2,81% | 381.216,00 |
| 16.09.2024 | 19,40 | 19,81 | 19,10 | 19,57 | 1,08% | 444.725,00 |
| 13.09.2024 | 19,33 | 19,49 | 19,00 | 19,36 | 0,78% | 382.740,00 |
| 12.09.2024 | 19,13 | 19,52 | 18,77 | 19,21 | -0,67% | 568.895,00 |
| 11.09.2024 | 18,98 | 19,34 | 18,53 | 19,34 | 4,60% | 916.145,00 |
| 10.09.2024 | 18,09 | 18,83 | 18,00 | 18,49 | 2,95% | 503.802,00 |
| 09.09.2024 | 17,53 | 18,18 | 17,38 | 17,96 | 1,87% | 559.041,00 |
| 06.09.2024 | 17,96 | 18,05 | 17,42 | 17,63 | -1,78% | 398.665,00 |
| 05.09.2024 | 17,48 | 18,48 | 17,41 | 17,95 | 3,94% | 641.921,00 |
| 04.09.2024 | 17,77 | 17,86 | 17,21 | 17,27 | -4,16% | 578.877,00 |
| 03.09.2024 | 18,90 | 19,22 | 17,91 | 18,02 | -5,85% | 807.664,00 |
| 30.08.2024 | 17,56 | 19,20 | 16,70 | 19,14 | 5,75% | 1.530.118,00 |
| 29.08.2024 | 17,78 | 18,28 | 17,42 | 18,10 | 3,84% | 695.402,00 |
| 28.08.2024 | 17,92 | 18,10 | 17,17 | 17,43 | -4,28% | 500.925,00 |
| 27.08.2024 | 18,60 | 18,75 | 17,93 | 18,21 | -2,98% | 448.488,00 |
| 26.08.2024 | 18,83 | 19,11 | 18,52 | 18,77 | -0,37% | 343.840,00 |
| 23.08.2024 | 18,26 | 18,89 | 18,13 | 18,84 | 4,84% | 670.306,00 |
| 22.08.2024 | 18,87 | 18,98 | 17,71 | 17,97 | -6,94% | 962.175,00 |
| 21.08.2024 | 19,27 | 19,40 | 18,84 | 19,31 | 1,21% | 381.251,00 |
| 20.08.2024 | 19,36 | 19,57 | 18,84 | 19,08 | -3,49% | 392.489,00 |
| 19.08.2024 | 18,70 | 19,83 | 18,41 | 19,77 | 1,44% | 915.959,00 |
| 16.08.2024 | 19,40 | 19,57 | 19,18 | 19,49 | 1,30% | 450.268,00 |
| 15.08.2024 | 19,50 | 20,12 | 19,11 | 19,24 | -4,14% | 775.836,00 |
| 14.08.2024 | 19,91 | 20,47 | 19,70 | 20,07 | -2,19% | 584.421,00 |
| 13.08.2024 | 19,38 | 20,68 | 19,11 | 20,52 | 8,86% | 771.819,00 |
| 12.08.2024 | 19,55 | 20,20 | 18,68 | 18,85 | -3,48% | 1.139.696,00 |
| 09.08.2024 | 19,85 | 19,99 | 19,18 | 19,53 | -1,21% | 571.061,00 |
| 08.08.2024 | 19,19 | 19,96 | 19,17 | 19,77 | 4,16% | 506.537,00 |
| 07.08.2024 | 19,79 | 19,91 | 18,95 | 18,98 | -0,68% | 467.937,00 |
| 06.08.2024 | 19,56 | 19,85 | 18,81 | 19,11 | 0,42% | 687.422,00 |
| 05.08.2024 | 17,82 | 19,79 | 17,08 | 19,03 | 0,63% | 1.152.908,00 |
| 02.08.2024 | 19,50 | 19,94 | 18,73 | 18,91 | -5,40% | 1.032.155,00 |
| 01.08.2024 | 20,97 | 21,20 | 19,68 | 19,99 | -3,71% | 502.777,00 |
| 31.07.2024 | 21,08 | 21,59 | 20,62 | 20,76 | 2,17% | 514.094,00 |
| 30.07.2024 | 21,34 | 21,44 | 20,05 | 20,32 | -4,38% | 556.230,00 |
| 29.07.2024 | 21,56 | 21,68 | 20,90 | 21,25 | -1,07% | 593.108,00 |
| 26.07.2024 | 20,89 | 21,48 | 20,71 | 21,48 | 5,60% | 680.785,00 |
| 25.07.2024 | 20,47 | 20,93 | 20,26 | 20,34 | -0,44% | 674.705,00 |
| 24.07.2024 | 20,80 | 21,28 | 20,41 | 20,43 | -1,45% | 562.008,00 |
| 23.07.2024 | 21,20 | 21,30 | 20,70 | 20,73 | -3,76% | 454.941,00 |
| 22.07.2024 | 21,57 | 21,75 | 21,13 | 21,54 | 2,87% | 460.018,00 |
| 19.07.2024 | 21,47 | 21,47 | 20,79 | 20,94 | -1,97% | 554.041,00 |
| 18.07.2024 | 21,88 | 22,63 | 21,34 | 21,36 | -1,70% | 711.545,00 |
| 17.07.2024 | 22,59 | 22,89 | 21,34 | 21,73 | -6,38% | 850.076,00 |
| 16.07.2024 | 22,10 | 23,24 | 21,69 | 23,21 | 7,30% | 1.444.394,00 |
| 15.07.2024 | 22,07 | 22,58 | 21,60 | 21,63 | -6,81% | 1.022.221,00 |
| 12.07.2024 | 23,19 | 23,46 | 22,74 | 23,21 | 1,35% | 572.027,00 |
| 11.07.2024 | 22,88 | 23,26 | 22,63 | 22,90 | 3,90% | 764.163,00 |
| 10.07.2024 | 21,75 | 22,48 | 21,75 | 22,04 | 1,71% | 639.006,00 |
| 09.07.2024 | 21,29 | 21,96 | 20,75 | 21,67 | 2,60% | 729.792,00 |
| 08.07.2024 | 21,97 | 22,14 | 21,02 | 21,12 | -2,90% | 871.791,00 |
| 05.07.2024 | 21,98 | 22,17 | 21,60 | 21,75 | -2,03% | 522.489,00 |