First Solar, Inc. FSLR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$175,16-1,77 (-1,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $175,16 | -1,00 % | $178,50 | $178,68 | $174,83 | 1,92M |
| 2026-09-29 | $176,93 | +2,29 % | $174,22 | $177,05 | $172,00 | 2,40M |
| 2026-09-28 | $172,97 | -2,67 % | $178,13 | $178,23 | $172,20 | 2,27M |
| 2026-09-25 | $177,71 | +3,22 % | $174,09 | $180,92 | $173,44 | 3,15M |
| 2026-09-24 | $172,16 | -10,32 % | $190,00 | $190,00 | $170,80 | 6,37M |
| 2026-09-23 | $191,97 | -4,39 % | $200,39 | $201,49 | $191,15 | 2,12M |
| 2026-09-22 | $200,78 | +0,47 % | $200,89 | $202,46 | $198,53 | 2,04M |
| 2026-09-21 | $199,84 | +1,98 % | $198,22 | $201,16 | $193,73 | 1,84M |
| 2026-09-18 | $195,96 | -2,59 % | $202,11 | $202,41 | $192,42 | 2,76M |
| 2026-09-17 | $201,16 | +5,28 % | $193,15 | $203,52 | $192,72 | 2,66M |
| 2026-09-16 | $191,07 | -5,57 % | $205,52 | $205,73 | $189,40 | 3,09M |
| 2026-09-15 | $202,34 | -2,27 % | $209,48 | $210,30 | $202,19 | 1,45M |
| 2026-09-14 | $207,04 | -0,95 % | $203,71 | $211,67 | $203,71 | 1,35M |
| 2026-09-11 | $209,03 | +0,90 % | $209,84 | $214,18 | $207,08 | 2,07M |
| 2026-09-10 | $207,17 | +2,00 % | $197,56 | $208,75 | $197,10 | 2,19M |
| 2026-09-09 | $203,10 | -4,76 % | $214,82 | $220,98 | $202,49 | 3,46M |
| 2026-09-08 | $213,25 | +4,30 % | $206,45 | $215,50 | $205,95 | 2,89M |
| 2026-09-04 | $204,45 | -1,43 % | $208,24 | $209,68 | $203,48 | 1,52M |
| 2026-09-03 | $207,42 | +2,38 % | $202,17 | $207,70 | $201,75 | 1,87M |
| 2026-09-02 | $202,60 | +1,48 % | $199,35 | $204,35 | $197,81 | 1,73M |
| 2026-09-01 | $199,65 | -1,11 % | $199,00 | $202,61 | $198,20 | 1,69M |
| 2026-08-31 | $201,90 | -1,25 % | $203,41 | $205,24 | $200,35 | 2,79M |
| 2026-08-28 | $204,46 | -2,68 % | $209,62 | $211,15 | $202,10 | 1,45M |
| 2026-08-27 | $210,10 | +2,02 % | $212,93 | $213,20 | $207,01 | 1,47M |
| 2026-08-26 | $205,93 | -0,43 % | $207,42 | $209,90 | $204,21 | 1,47M |
| 2026-08-25 | $206,82 | -0,72 % | $211,60 | $211,99 | $205,40 | 1,52M |
| 2026-08-24 | $208,31 | -2,79 % | $212,82 | $212,88 | $208,12 | 1,61M |
| 2026-08-21 | $214,28 | +0,10 % | $214,99 | $221,40 | $211,53 | 1,50M |
| 2026-08-20 | $214,06 | -3,75 % | $220,25 | $225,00 | $213,02 | 1,62M |
| 2026-08-19 | $222,40 | +1,09 % | $222,00 | $224,00 | $218,66 | 1,66M |
| 2026-08-18 | $220,01 | +0,99 % | $219,50 | $221,50 | $217,00 | 1,90M |
| 2026-08-17 | $217,85 | -3,42 % | $225,36 | $226,39 | $216,90 | 1,90M |
| 2026-08-14 | $225,56 | +0,84 % | $224,78 | $230,96 | $223,75 | 2,24M |
| 2026-08-13 | $223,69 | -1,36 % | $223,51 | $227,99 | $221,26 | 2,10M |
| 2026-08-12 | $226,77 | -5,87 % | $242,75 | $244,00 | $224,86 | 3,07M |
| 2026-08-11 | $240,91 | +0,66 % | $249,44 | $249,76 | $238,51 | 1,58M |
| 2026-08-10 | $239,33 | -4,29 % | $247,65 | $251,39 | $233,51 | 2,93M |
| 2026-08-07 | $250,05 | +2,42 % | $259,11 | $269,70 | $247,90 | 5,21M |
| 2026-08-06 | $244,14 | +3,10 % | $236,55 | $253,00 | $233,46 | 3,67M |
| 2026-08-05 | $236,80 | -2,80 % | $236,25 | $243,86 | $225,76 | 3,24M |
| 2026-08-04 | $243,63 | +4,68 % | $233,58 | $252,17 | $230,05 | 4,25M |
| 2026-08-03 | $232,73 | +10,28 % | $217,99 | $242,18 | $213,55 | 5,07M |
| 2026-07-31 | $211,03 | +2,44 % | $212,78 | $217,13 | $206,39 | 3,43M |
| 2026-07-30 | $206,01 | +3,40 % | $205,30 | $206,74 | $201,81 | 2,40M |
| 2026-07-29 | $199,24 | -1,65 % | $203,00 | $205,80 | $197,35 | 1,65M |
| 2026-07-28 | $202,59 | -1,57 % | $202,11 | $203,75 | $195,84 | 2,17M |
| 2026-07-27 | $205,83 | +1,48 % | $203,11 | $206,70 | $199,13 | 1,82M |
| 2026-07-24 | $202,82 | -1,51 % | $205,92 | $206,86 | $200,95 | 1,54M |
| 2026-07-23 | $205,92 | -1,41 % | $207,55 | $209,53 | $203,90 | 1,44M |
| 2026-07-22 | $208,86 | +1,36 % | $206,42 | $212,69 | $204,94 | 1,57M |
| 2026-07-21 | $206,05 | +0,36 % | $209,76 | $209,76 | $203,80 | 1,74M |
| 2026-07-20 | $205,31 | -3,15 % | $215,14 | $215,25 | $204,23 | 1,54M |
| 2026-07-17 | $211,99 | +0,03 % | $207,15 | $215,94 | $203,77 | 2,32M |
| 2026-07-16 | $211,93 | -5,31 % | $219,81 | $220,97 | $210,92 | 2,03M |
| 2026-07-15 | $223,82 | +1,47 % | $223,99 | $230,84 | $219,50 | 2,02M |
| 2026-07-14 | $220,58 | -0,20 % | $227,55 | $229,20 | $219,94 | 1,44M |
| 2026-07-13 | $221,03 | -2,98 % | $224,07 | $226,27 | $217,19 | 1,82M |
| 2026-07-10 | $227,83 | -0,29 % | $229,82 | $233,00 | $225,82 | 1,34M |
| 2026-07-09 | $228,50 | +1,87 % | $231,68 | $234,45 | $227,33 | 1,63M |
| 2026-07-08 | $224,30 | -1,50 % | $224,10 | $227,16 | $219,13 | 1,71M |
| 2026-07-07 | $227,72 | -2,29 % | $235,90 | $237,86 | $225,96 | 1,92M |
| 2026-07-06 | $233,06 | +3,78 % | $229,70 | $238,24 | $227,26 | 1,67M |
| 2026-07-02 | $224,57 | -3,24 % | $232,08 | $237,57 | $219,02 | 2,60M |
| 2026-07-01 | $232,08 | -1,64 % | $231,99 | $241,00 | $231,13 | 1,42M |
| 2026-06-30 | $235,96 | +1,36 % | $238,70 | $240,61 | $231,90 | 2,07M |
| 2026-06-29 | $232,80 | -2,62 % | $239,19 | $242,53 | $227,41 | 1,89M |
| 2026-06-26 | $239,07 | -3,85 % | $241,36 | $249,26 | $237,00 | 1,83M |
| 2026-06-25 | $248,64 | +0,11 % | $253,65 | $255,00 | $242,50 | 1,21M |
| 2026-06-24 | $248,36 | -0,35 % | $249,72 | $257,99 | $244,30 | 1,50M |
| 2026-06-23 | $249,24 | -5,27 % | $254,00 | $264,45 | $248,86 | 1,80M |
| 2026-06-22 | $263,11 | +2,10 % | $260,39 | $266,77 | $259,03 | 2,08M |
| 2026-06-18 | $257,70 | +1,14 % | $262,00 | $263,82 | $248,57 | 3,68M |
| 2026-06-17 | $254,80 | -3,62 % | $262,53 | $266,17 | $253,29 | 1,74M |
| 2026-06-16 | $264,36 | -3,35 % | $270,46 | $279,00 | $263,63 | 1,90M |
| 2026-06-15 | $273,51 | +2,32 % | $272,67 | $275,94 | $264,04 | 2,06M |
| 2026-06-12 | $267,31 | -1,42 % | $276,74 | $279,18 | $266,33 | 1,79M |
| 2026-06-11 | $271,17 | +8,79 % | $255,81 | $272,76 | $250,43 | 2,47M |
| 2026-06-10 | $249,27 | -4,93 % | $258,83 | $259,85 | $248,66 | 2,62M |
| 2026-06-09 | $262,19 | -4,79 % | $278,00 | $278,00 | $250,01 | 2,82M |
| 2026-06-08 | $275,39 | -1,30 % | $286,69 | $289,99 | $274,41 | 2,28M |
| 2026-06-05 | $279,01 | -11,41 % | $305,50 | $306,55 | $276,06 | 3,90M |
| 2026-06-04 | $314,95 | -1,04 % | $309,00 | $320,64 | $303,10 | 2,72M |
| 2026-06-03 | $318,25 | +2,33 % | $305,44 | $320,95 | $302,00 | 2,70M |
| 2026-06-02 | $311,01 | +2,64 % | $302,00 | $313,00 | $296,89 | 2,96M |
| 2026-06-01 | $303,00 | -1,24 % | $302,09 | $306,78 | $292,34 | 3,37M |
| 2026-05-29 | $306,79 | +1,12 % | $302,65 | $313,75 | $297,25 | 5,99M |
| 2026-05-28 | $303,38 | +10,86 % | $275,60 | $310,42 | $274,64 | 5,60M |
| 2026-05-27 | $273,67 | +1,38 % | $270,00 | $274,82 | $265,50 | 2,08M |
| 2026-05-26 | $269,95 | +4,69 % | $266,13 | $276,40 | $264,13 | 3,97M |
| 2026-05-22 | $257,85 | +3,60 % | $248,45 | $259,12 | $242,50 | 2,48M |