24,850$
-4,57%
Echtzeit-Aktienkurs Jinkosolar Holdings CO
Bid:
Ask:
Aktienkurse zur Jinkosolar Holdings CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 26,00 | 26,13 | 23,88 | 24,83 | -4,65% | 1.075.872,00 |
| 13.05.2026 | 25,42 | 26,75 | 25,20 | 26,04 | 4,75% | 1.472.038,00 |
| 12.05.2026 | 25,75 | 26,48 | 24,38 | 24,86 | -3,68% | 687.703,00 |
| 11.05.2026 | 24,54 | 26,49 | 24,38 | 25,81 | 5,09% | 1.233.785,00 |
| 08.05.2026 | 23,75 | 25,31 | 23,69 | 24,56 | 5,27% | 1.042.229,00 |
| 07.05.2026 | 23,83 | 24,16 | 22,72 | 23,33 | -1,56% | 444.587,00 |
| 06.05.2026 | 24,31 | 24,57 | 23,51 | 23,70 | -3,70% | 458.708,00 |
| 05.05.2026 | 24,38 | 24,78 | 24,05 | 24,61 | 1,90% | 528.181,00 |
| 04.05.2026 | 23,96 | 24,96 | 23,76 | 24,15 | 0,17% | 530.256,00 |
| 01.05.2026 | 23,30 | 24,15 | 23,10 | 24,11 | 3,25% | 452.127,00 |
| 30.04.2026 | 21,67 | 23,35 | 21,67 | 23,35 | 8,45% | 804.449,00 |
| 29.04.2026 | 22,00 | 22,10 | 20,81 | 21,53 | -3,67% | 733.940,00 |
| 28.04.2026 | 21,95 | 22,37 | 21,59 | 22,35 | 0,36% | 438.446,00 |
| 27.04.2026 | 22,68 | 22,94 | 21,84 | 22,27 | -1,42% | 377.992,00 |
| 24.04.2026 | 23,09 | 23,15 | 22,07 | 22,59 | -1,61% | 407.076,00 |
| 23.04.2026 | 22,60 | 23,08 | 22,35 | 22,96 | 1,19% | 721.596,00 |
| 22.04.2026 | 20,86 | 23,09 | 20,76 | 22,69 | 10,85% | 1.268.449,00 |
| 21.04.2026 | 21,38 | 21,59 | 20,33 | 20,47 | -4,70% | 877.974,00 |
| 20.04.2026 | 21,38 | 21,79 | 20,76 | 21,48 | 0,56% | 889.807,00 |
| 17.04.2026 | 21,52 | 22,12 | 21,28 | 21,36 | 0,09% | 1.458.156,00 |
| 16.04.2026 | 22,34 | 22,68 | 20,19 | 21,34 | -11,89% | 2.846.314,00 |
| 15.04.2026 | 24,28 | 25,04 | 23,91 | 24,22 | 0,37% | 657.510,00 |
| 14.04.2026 | 24,23 | 24,36 | 23,79 | 24,13 | 1,39% | 592.021,00 |
| 13.04.2026 | 23,26 | 24,24 | 23,22 | 23,80 | 3,88% | 756.764,00 |
| 10.04.2026 | 23,02 | 23,16 | 22,71 | 22,91 | 0,00% | 349.309,00 |
| 09.04.2026 | 23,71 | 24,09 | 22,72 | 22,91 | -3,62% | 558.638,00 |
| 08.04.2026 | 25,25 | 25,25 | 23,60 | 23,77 | -0,29% | 483.306,00 |
| 07.04.2026 | 23,92 | 24,03 | 22,81 | 23,84 | -0,08% | 559.304,00 |
| 06.04.2026 | 24,92 | 24,92 | 23,81 | 23,86 | -4,02% | 406.112,00 |
| 02.04.2026 | 24,67 | 25,49 | 24,67 | 24,86 | -2,24% | 309.098,00 |
| 01.04.2026 | 25,60 | 25,95 | 25,30 | 25,43 | 0,08% | 275.469,00 |
| 31.03.2026 | 24,50 | 25,42 | 24,22 | 25,41 | 5,35% | 365.548,00 |
| 30.03.2026 | 25,29 | 25,29 | 24,04 | 24,12 | -4,63% | 414.396,00 |
| 27.03.2026 | 25,53 | 25,79 | 24,89 | 25,29 | -0,90% | 265.887,00 |
| 26.03.2026 | 25,81 | 26,14 | 25,34 | 25,52 | -3,66% | 341.784,00 |
| 25.03.2026 | 25,95 | 26,71 | 25,69 | 26,49 | 3,80% | 501.968,00 |
| 24.03.2026 | 25,01 | 25,91 | 24,66 | 25,52 | 6,73% | 838.051,00 |
| 23.03.2026 | 23,82 | 24,36 | 23,30 | 23,91 | 2,18% | 750.341,00 |
| 20.03.2026 | 24,49 | 24,67 | 23,18 | 23,40 | -1,39% | 921.802,00 |
| 19.03.2026 | 23,27 | 23,77 | 22,68 | 23,73 | -2,02% | 426.410,00 |
| 18.03.2026 | 24,72 | 25,01 | 23,99 | 24,22 | -2,77% | 503.141,00 |
| 17.03.2026 | 25,77 | 25,93 | 24,82 | 24,91 | -2,16% | 481.144,00 |
| 16.03.2026 | 25,30 | 25,92 | 25,16 | 25,46 | -0,47% | 278.360,00 |
| 13.03.2026 | 25,74 | 26,49 | 25,33 | 25,58 | -0,78% | 282.729,00 |
| 12.03.2026 | 25,76 | 26,10 | 25,47 | 25,78 | -0,39% | 379.350,00 |
| 11.03.2026 | 25,60 | 26,45 | 25,25 | 25,88 | 2,05% | 460.472,00 |
| 10.03.2026 | 25,18 | 25,82 | 24,82 | 25,36 | 5,67% | 657.908,00 |
| 09.03.2026 | 22,91 | 24,08 | 22,85 | 24,00 | 2,83% | 490.687,00 |
| 06.03.2026 | 23,51 | 23,88 | 23,18 | 23,34 | -1,93% | 340.002,00 |
| 05.03.2026 | 24,00 | 24,29 | 23,45 | 23,80 | -1,29% | 341.766,00 |
| 04.03.2026 | 24,00 | 24,38 | 23,72 | 24,11 | 1,82% | 578.457,00 |
| 03.03.2026 | 24,59 | 24,74 | 23,38 | 23,68 | -8,36% | 1.017.547,00 |
| 02.03.2026 | 25,26 | 25,90 | 24,72 | 25,84 | 2,17% | 612.690,00 |
| 27.02.2026 | 25,40 | 25,65 | 24,77 | 25,29 | -4,42% | 731.426,00 |
| 26.02.2026 | 26,80 | 26,80 | 26,00 | 26,46 | -2,65% | 483.621,00 |
| 25.02.2026 | 27,01 | 27,52 | 26,68 | 27,18 | -1,09% | 263.005,00 |
| 24.02.2026 | 26,19 | 27,68 | 25,83 | 27,48 | 4,77% | 662.471,00 |
| 23.02.2026 | 26,26 | 26,65 | 25,92 | 26,23 | -0,76% | 275.580,00 |
| 20.02.2026 | 25,83 | 26,66 | 25,61 | 26,43 | 1,07% | 446.301,00 |
| 19.02.2026 | 26,44 | 26,82 | 25,43 | 26,15 | -2,32% | 584.513,00 |
| 18.02.2026 | 26,84 | 27,06 | 26,25 | 26,77 | 1,13% | 236.439,00 |
| 17.02.2026 | 26,59 | 26,94 | 25,76 | 26,47 | -0,34% | 310.012,00 |
| 13.02.2026 | 26,90 | 27,31 | 26,20 | 26,56 | -2,75% | 574.866,00 |
| 12.02.2026 | 28,07 | 28,13 | 27,03 | 27,31 | -2,22% | 405.929,00 |
| 11.02.2026 | 29,29 | 29,35 | 26,87 | 27,93 | -5,06% | 832.415,00 |
| 10.02.2026 | 28,52 | 29,65 | 28,02 | 29,42 | 2,72% | 565.252,00 |
| 09.02.2026 | 27,79 | 29,15 | 27,20 | 28,64 | 3,39% | 530.556,00 |
| 06.02.2026 | 28,36 | 28,58 | 26,45 | 27,70 | 0,00% | 600.364,00 |
| 05.02.2026 | 26,77 | 28,43 | 26,18 | 27,70 | 0,51% | 779.540,00 |
| 04.02.2026 | 28,89 | 30,55 | 26,70 | 27,56 | 8,46% | 2.423.025,00 |
| 03.02.2026 | 26,01 | 26,30 | 24,59 | 25,41 | 0,04% | 620.224,00 |
| 02.02.2026 | 25,06 | 25,74 | 24,94 | 25,40 | -0,90% | 422.213,00 |
| 30.01.2026 | 25,37 | 25,98 | 25,10 | 25,63 | -0,70% | 516.171,00 |
| 29.01.2026 | 27,15 | 27,23 | 25,30 | 25,81 | -5,35% | 704.186,00 |
| 28.01.2026 | 28,43 | 28,44 | 26,72 | 27,27 | -2,12% | 436.536,00 |
| 27.01.2026 | 27,97 | 28,40 | 27,40 | 27,86 | 0,36% | 390.596,00 |
| 26.01.2026 | 27,20 | 28,78 | 26,65 | 27,76 | 0,00% | 730.436,00 |
| 23.01.2026 | 27,65 | 28,61 | 27,60 | 27,76 | 9,03% | 1.360.565,00 |
| 22.01.2026 | 25,34 | 25,94 | 25,03 | 25,46 | 0,91% | 452.396,00 |
| 21.01.2026 | 25,81 | 26,30 | 24,25 | 25,23 | -2,32% | 932.980,00 |
| 20.01.2026 | 28,13 | 28,40 | 24,80 | 25,83 | -12,44% | 1.402.376,00 |
| 16.01.2026 | 29,37 | 29,98 | 29,12 | 29,50 | 0,31% | 917.749,00 |
| 15.01.2026 | 29,99 | 30,13 | 29,26 | 29,41 | -0,78% | 488.609,00 |
| 14.01.2026 | 30,40 | 30,90 | 29,46 | 29,64 | -1,13% | 505.010,00 |
| 13.01.2026 | 30,19 | 30,50 | 28,97 | 29,98 | 2,74% | 2.574.559,00 |
| 12.01.2026 | 28,00 | 30,22 | 27,84 | 29,18 | 7,60% | 1.204.654,00 |
| 09.01.2026 | 27,01 | 27,78 | 27,01 | 27,12 | 1,08% | 473.597,00 |
| 08.01.2026 | 27,65 | 28,17 | 26,51 | 26,83 | -5,86% | 1.294.810,00 |
| 07.01.2026 | 27,98 | 28,94 | 27,45 | 28,50 | 1,32% | 503.829,00 |
| 06.01.2026 | 28,69 | 28,90 | 27,47 | 28,13 | -1,23% | 483.931,00 |
| 05.01.2026 | 28,10 | 28,72 | 26,90 | 28,48 | 1,93% | 488.428,00 |
| 02.01.2026 | 26,65 | 28,62 | 26,65 | 27,94 | 8,25% | 797.240,00 |
| 31.12.2025 | 26,19 | 26,67 | 25,74 | 25,81 | -1,94% | 437.105,00 |
| 30.12.2025 | 27,02 | 27,12 | 26,29 | 26,32 | -1,97% | 425.262,00 |
| 29.12.2025 | 27,04 | 27,88 | 26,83 | 26,85 | -2,15% | 383.739,00 |
| 26.12.2025 | 27,30 | 27,82 | 27,00 | 27,44 | 0,66% | 305.422,00 |
| 24.12.2025 | 27,09 | 27,41 | 26,88 | 27,26 | 0,63% | 132.972,00 |
| 23.12.2025 | 27,72 | 27,73 | 26,63 | 27,09 | -3,77% | 397.701,00 |
| 22.12.2025 | 27,80 | 28,70 | 27,39 | 28,15 | 2,21% | 607.579,00 |
| 19.12.2025 | 27,31 | 28,00 | 27,06 | 27,54 | 1,29% | 981.224,00 |