Sunrun Inc. RUN
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,77+0,05 (+0,65 %)
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 | $7,77 | +0,65 % | $7,84 | $8,02 | $7,70 | 5,15M |
| 2026-09-29 | $7,72 | +0,65 % | $7,79 | $7,80 | $7,49 | 8,59M |
| 2026-09-28 | $7,67 | -5,43 % | $7,96 | $7,98 | $7,66 | 6,46M |
| 2026-09-25 | $8,11 | +4,24 % | $7,79 | $8,23 | $7,75 | 7,35M |
| 2026-09-24 | $7,78 | -6,83 % | $8,21 | $8,28 | $7,75 | 11,93M |
| 2026-09-23 | $8,35 | -5,01 % | $8,74 | $8,77 | $8,32 | 8,92M |
| 2026-09-22 | $8,79 | 0,00 % | $8,89 | $8,95 | $8,73 | 5,00M |
| 2026-09-21 | $8,79 | +3,05 % | $8,71 | $8,88 | $8,36 | 8,17M |
| 2026-09-18 | $8,53 | -2,23 % | $8,70 | $8,82 | $8,35 | 11,04M |
| 2026-09-17 | $8,73 | +5,50 % | $8,50 | $8,91 | $8,50 | 7,13M |
| 2026-09-16 | $8,27 | -1,55 % | $8,55 | $8,62 | $8,19 | 8,77M |
| 2026-09-15 | $8,40 | +0,84 % | $8,31 | $8,48 | $8,28 | 7,45M |
| 2026-09-14 | $8,33 | -2,69 % | $8,39 | $8,45 | $8,24 | 6,88M |
| 2026-09-11 | $8,56 | -0,81 % | $8,78 | $8,96 | $8,53 | 6,44M |
| 2026-09-10 | $8,63 | -1,93 % | $8,49 | $8,75 | $8,39 | 7,84M |
| 2026-09-09 | $8,80 | -4,56 % | $9,18 | $9,34 | $8,73 | 6,07M |
| 2026-09-08 | $9,22 | +3,71 % | $9,04 | $9,40 | $8,84 | 7,26M |
| 2026-09-04 | $8,89 | -0,45 % | $8,89 | $8,90 | $8,61 | 6,03M |
| 2026-09-03 | $8,93 | -0,33 % | $8,98 | $9,07 | $8,82 | 7,32M |
| 2026-09-02 | $8,96 | +7,05 % | $8,37 | $9,14 | $8,32 | 9,73M |
| 2026-09-01 | $8,37 | -2,33 % | $8,31 | $8,44 | $8,22 | 6,29M |
| 2026-08-31 | $8,57 | -2,39 % | $8,73 | $8,77 | $8,49 | 6,36M |
| 2026-08-28 | $8,78 | -3,09 % | $9,03 | $9,10 | $8,77 | 6,40M |
| 2026-08-27 | $9,06 | -0,77 % | $9,26 | $9,29 | $8,97 | 5,00M |
| 2026-08-26 | $9,13 | -0,65 % | $9,19 | $9,27 | $8,90 | 5,17M |
| 2026-08-25 | $9,19 | +3,03 % | $9,11 | $9,33 | $8,98 | 6,13M |
| 2026-08-24 | $8,92 | -2,62 % | $9,07 | $9,16 | $8,90 | 6,96M |
| 2026-08-21 | $9,16 | -2,14 % | $9,49 | $9,50 | $9,09 | 8,19M |
| 2026-08-20 | $9,36 | -4,49 % | $9,65 | $9,78 | $9,26 | 6,29M |
| 2026-08-19 | $9,80 | +5,83 % | $9,40 | $9,86 | $9,35 | 10,49M |
| 2026-08-18 | $9,26 | -5,80 % | $9,58 | $9,78 | $9,24 | 9,23M |
| 2026-08-17 | $9,83 | -3,53 % | $10,36 | $10,38 | $9,64 | 7,64M |
| 2026-08-14 | $10,19 | +3,35 % | $9,89 | $10,41 | $9,88 | 6,29M |
| 2026-08-13 | $9,86 | +0,20 % | $9,85 | $10,00 | $9,65 | 8,50M |
| 2026-08-12 | $9,84 | -1,89 % | $10,38 | $10,45 | $9,75 | 7,77M |
| 2026-08-11 | $10,03 | +1,62 % | $10,12 | $10,30 | $9,94 | 8,27M |
| 2026-08-10 | $9,87 | -3,24 % | $10,17 | $10,17 | $9,80 | 9,47M |
| 2026-08-07 | $10,20 | +8,74 % | $9,78 | $10,35 | $9,70 | 11,61M |
| 2026-08-06 | $9,38 | -10,58 % | $9,05 | $10,13 | $8,61 | 19,91M |
| 2026-08-05 | $10,49 | -4,90 % | $10,44 | $10,78 | $10,38 | 13,00M |
| 2026-08-04 | $11,03 | +5,75 % | $10,59 | $11,19 | $10,43 | 11,95M |
| 2026-08-03 | $10,43 | +6,32 % | $9,82 | $10,49 | $9,77 | 7,66M |
| 2026-07-31 | $9,81 | +3,05 % | $9,78 | $9,90 | $9,48 | 7,29M |
| 2026-07-30 | $9,52 | +0,53 % | $9,71 | $9,85 | $9,48 | 7,96M |
| 2026-07-29 | $9,47 | -1,66 % | $9,65 | $9,90 | $9,31 | 7,77M |
| 2026-07-28 | $9,63 | -3,51 % | $9,64 | $9,96 | $9,32 | 11,23M |
| 2026-07-27 | $9,98 | +0,40 % | $10,10 | $10,24 | $9,68 | 10,85M |
| 2026-07-24 | $9,94 | -4,24 % | $10,46 | $10,50 | $9,72 | 12,87M |
| 2026-07-23 | $10,38 | -5,21 % | $10,77 | $10,92 | $10,19 | 9,58M |
| 2026-07-22 | $10,95 | -4,28 % | $11,28 | $11,59 | $10,91 | 8,42M |
| 2026-07-21 | $11,44 | 0,00 % | $11,58 | $11,78 | $11,31 | 7,31M |
| 2026-07-20 | $11,44 | -3,46 % | $11,91 | $11,93 | $11,38 | 9,89M |
| 2026-07-17 | $11,85 | -2,39 % | $11,93 | $12,28 | $11,77 | 7,49M |
| 2026-07-16 | $12,14 | -4,93 % | $12,47 | $12,49 | $11,91 | 9,67M |
| 2026-07-15 | $12,77 | -0,08 % | $12,92 | $13,35 | $12,46 | 6,29M |
| 2026-07-14 | $12,78 | +2,98 % | $12,56 | $12,99 | $12,45 | 7,79M |
| 2026-07-13 | $12,41 | -0,48 % | $12,14 | $12,55 | $11,95 | 11,44M |
| 2026-07-10 | $12,47 | +0,08 % | $12,43 | $12,72 | $12,20 | 7,24M |
| 2026-07-09 | $12,46 | +3,75 % | $12,23 | $12,48 | $12,00 | 8,99M |
| 2026-07-08 | $12,01 | -1,56 % | $12,21 | $12,68 | $11,26 | 22,69M |
| 2026-07-07 | $12,20 | -5,94 % | $12,81 | $12,86 | $11,69 | 14,45M |
| 2026-07-06 | $12,97 | +1,81 % | $12,70 | $13,35 | $12,70 | 8,56M |
| 2026-07-02 | $12,74 | -2,82 % | $13,11 | $13,39 | $12,36 | 10,76M |
| 2026-07-01 | $13,11 | -2,02 % | $13,10 | $13,94 | $12,97 | 6,72M |
| 2026-06-30 | $13,38 | -0,74 % | $14,13 | $14,35 | $13,35 | 13,01M |
| 2026-06-29 | $13,48 | -0,07 % | $13,38 | $13,56 | $12,61 | 10,96M |
| 2026-06-26 | $13,49 | -0,81 % | $13,41 | $13,86 | $13,14 | 12,13M |
| 2026-06-25 | $13,60 | -5,69 % | $14,48 | $15,05 | $12,94 | 17,11M |
| 2026-06-24 | $14,42 | +12,57 % | $15,49 | $16,79 | $14,35 | 53,48M |
| 2026-06-23 | $12,81 | -5,95 % | $13,11 | $13,41 | $12,77 | 6,49M |
| 2026-06-22 | $13,62 | +0,74 % | $13,53 | $13,90 | $13,40 | 6,27M |
| 2026-06-18 | $13,52 | +8,68 % | $13,01 | $13,56 | $12,46 | 11,76M |
| 2026-06-17 | $12,44 | -1,58 % | $12,66 | $12,97 | $12,23 | 8,08M |
| 2026-06-16 | $12,64 | +1,36 % | $12,44 | $12,96 | $12,35 | 6,15M |
| 2026-06-15 | $12,47 | -3,26 % | $13,24 | $13,36 | $12,45 | 7,21M |
| 2026-06-12 | $12,89 | +2,71 % | $12,64 | $13,14 | $12,39 | 8,21M |
| 2026-06-11 | $12,55 | +5,46 % | $12,02 | $12,60 | $11,75 | 7,48M |
| 2026-06-10 | $11,90 | -5,56 % | $12,31 | $12,39 | $11,70 | 9,08M |
| 2026-06-09 | $12,60 | -6,39 % | $13,48 | $13,63 | $12,18 | 10,38M |
| 2026-06-08 | $13,46 | +0,79 % | $13,76 | $13,98 | $13,08 | 7,68M |
| 2026-06-05 | $13,35 | -9,89 % | $14,41 | $14,42 | $13,02 | 9,50M |
| 2026-06-04 | $14,82 | -0,20 % | $14,62 | $14,94 | $14,31 | 5,09M |
| 2026-06-03 | $14,85 | -2,62 % | $15,23 | $15,51 | $14,63 | 7,34M |
| 2026-06-02 | $15,25 | -2,12 % | $15,39 | $15,56 | $14,96 | 7,93M |
| 2026-06-01 | $15,58 | -6,82 % | $16,37 | $16,37 | $15,27 | 13,55M |
| 2026-05-29 | $16,72 | +5,22 % | $16,22 | $16,76 | $15,98 | 10,41M |
| 2026-05-28 | $15,89 | +4,54 % | $15,24 | $16,01 | $15,02 | 9,14M |
| 2026-05-27 | $15,20 | +3,75 % | $14,73 | $15,50 | $14,52 | 8,80M |
| 2026-05-26 | $14,65 | +0,21 % | $15,13 | $15,26 | $14,60 | 5,27M |
| 2026-05-22 | $14,62 | +1,21 % | $14,42 | $14,82 | $14,14 | 5,84M |