Shoals Technologies Group Inc (SHLS)

SHLS
🏛️ Vereinigte Staaten →
7.41
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 23.98 24.86 23.59 24.67 1.3M
2022-12-29 23.82 25.27 23.48 24.46 2.3M
2022-12-28 23.72 24.07 23.05 23.36 1.3M
2022-12-27 24.79 24.93 23.64 23.76 1.5M
2022-12-23 26.13 26.34 24.86 24.98 1.6M
2022-12-22 25.45 26.00 24.43 25.92 2.2M
2022-12-21 25.47 26.09 24.21 25.82 2.3M
2022-12-20 24.44 25.88 24.03 25.20 1.8M
2022-12-19 26.74 26.81 24.52 24.72 1.9M
2022-12-16 26.56 27.32 25.89 26.72 4.7M
2022-12-15 27.00 28.90 26.34 26.86 3.1M
2022-12-14 25.97 27.70 25.97 27.14 2.3M
2022-12-13 25.17 25.88 24.52 25.59 2.3M
2022-12-12 23.45 24.49 23.38 24.05 1.6M
2022-12-09 24.28 25.00 23.65 23.81 2.2M
2022-12-08 24.09 25.03 23.67 24.67 4.7M
2022-12-07 23.96 24.33 22.94 23.24 3.1M
2022-12-06 25.25 25.43 23.36 24.00 6.2M
2022-12-05 24.79 26.23 24.27 25.27 8.1M
2022-12-02 22.95 25.15 22.83 24.79 17.3M
2022-12-01 24.80 25.08 23.03 23.30 8.6M
2022-11-30 28.34 29.03 27.38 28.97 2.1M
2022-11-29 29.45 29.87 27.88 27.94 1.6M
2022-11-28 30.70 30.87 29.00 29.05 1.7M
2022-11-25 30.40 31.58 30.40 31.03 0.5M
2022-11-23 30.63 31.13 30.24 30.88 1.3M
2022-11-22 30.00 30.54 29.02 30.39 2.3M
2022-11-21 29.93 32.43 29.14 30.52 3.2M
2022-11-18 31.73 31.85 29.35 30.54 2.5M
2022-11-17 27.47 31.32 27.18 31.16 4.2M
2022-11-16 27.11 29.55 26.92 28.47 3.4M
2022-11-15 27.97 30.10 25.79 27.40 10.3M
2022-11-14 22.84 23.49 22.03 22.47 2.0M
2022-11-11 22.85 23.55 22.33 22.80 1.8M
2022-11-10 22.16 23.39 21.25 23.11 2.0M
2022-11-09 20.10 23.03 20.09 20.95 2.4M
2022-11-08 19.87 20.34 19.30 19.68 1.0M
2022-11-07 20.38 20.52 18.72 19.43 1.2M
2022-11-04 22.42 22.75 19.41 20.21 1.0M
2022-11-03 21.45 22.17 20.67 21.63 1.2M
2022-11-02 23.07 23.17 21.55 21.58 1.1M
2022-11-01 23.88 23.89 22.80 22.88 0.7M
2022-10-31 22.27 23.46 21.95 23.11 1.0M
2022-10-28 23.19 23.21 21.68 22.21 1.5M
2022-10-27 22.81 23.45 22.35 22.99 1.0M
2022-10-26 23.09 24.30 22.67 22.76 1.4M
2022-10-25 21.03 22.99 21.03 22.60 1.2M
2022-10-24 20.22 21.09 19.41 21.03 1.6M
2022-10-21 20.13 20.60 19.10 20.50 3.3M
2022-10-20 20.06 20.30 19.26 20.09 1.9M
2022-10-19 20.66 21.27 20.00 20.20 1.9M
2022-10-18 21.65 22.30 20.83 21.19 2.1M
2022-10-17 20.61 21.50 20.36 20.58 1.3M
2022-10-14 20.99 21.68 19.92 19.99 1.2M
2022-10-13 19.71 21.05 19.54 21.04 1.2M
2022-10-12 22.64 22.64 20.42 20.74 1.1M
2022-10-11 21.61 22.41 20.94 22.15 1.2M
2022-10-10 22.06 22.25 21.38 21.85 1.0M
2022-10-07 21.84 22.50 21.64 21.93 0.9M
2022-10-06 23.39 24.01 22.19 22.40 0.9M
2022-10-05 23.53 23.95 22.59 23.28 1.1M
2022-10-04 23.94 24.29 23.23 24.00 1.3M
2022-10-03 21.87 23.33 21.41 22.97 1.1M
2022-09-30 21.04 22.60 20.75 21.55 1.7M
2022-09-29 20.93 21.34 20.34 21.15 1.6M
2022-09-28 20.10 21.56 19.43 21.38 2.4M
2022-09-27 19.89 20.37 18.99 20.06 2.4M
2022-09-26 20.26 20.75 19.34 19.40 1.9M
2022-09-23 20.64 21.07 19.94 20.26 2.9M
2022-09-22 23.17 23.28 21.01 21.19 1.5M
2022-09-21 23.26 23.83 22.71 23.06 1.1M
2022-09-20 23.84 24.43 22.91 22.95 1.7M
2022-09-19 23.58 24.74 23.38 23.90 1.4M
2022-09-16 24.37 25.12 23.95 24.39 3.4M
2022-09-15 24.73 25.09 23.18 24.78 2.5M
2022-09-14 25.56 25.57 23.94 25.41 1.7M
2022-09-13 24.82 25.92 24.29 25.14 1.9M
2022-09-12 26.72 27.06 25.18 26.15 1.7M
2022-09-09 27.22 27.44 26.12 26.56 2.0M
2022-09-08 26.25 28.47 25.77 27.60 2.0M
2022-09-07 25.80 27.94 25.51 27.76 1.9M
2022-09-06 25.22 26.13 24.53 25.80 1.5M
2022-09-02 25.93 26.00 24.69 24.99 1.1M
2022-09-01 25.80 26.36 24.62 25.63 1.4M
2022-08-31 25.78 26.57 25.39 26.37 1.3M
2022-08-30 25.89 26.32 24.91 25.58 1.1M
2022-08-29 24.99 26.13 24.73 25.46 0.8M
2022-08-26 25.97 26.69 25.01 25.11 1.1M
2022-08-25 27.15 27.66 25.51 25.71 1.9M
2022-08-24 25.66 27.70 25.63 26.66 2.1M
2022-08-23 25.21 26.06 24.85 25.30 1.5M
2022-08-22 24.59 25.35 24.18 25.06 1.6M
2022-08-19 26.21 26.70 24.77 25.48 1.9M
2022-08-18 25.88 27.57 25.19 27.37 2.1M
2022-08-17 25.34 26.50 24.85 25.49 1.5M
2022-08-16 25.77 26.97 24.82 26.32 3.5M
2022-08-15 25.72 26.14 24.50 25.05 2.5M
2022-08-12 24.21 26.64 23.87 26.24 1.7M
2022-08-11 27.10 27.15 23.86 24.17 2.3M
2022-08-10 24.20 26.63 23.80 26.62 2.8M
2022-08-09 23.10 23.69 22.77 22.97 1.5M
2022-08-08 24.29 25.63 23.31 23.78 2.0M
2022-08-05 23.57 24.79 22.17 23.07 2.6M
2022-08-04 22.24 23.33 21.99 23.08 1.3M
2022-08-03 22.66 22.90 21.18 21.98 1.2M
2022-08-02 22.03 23.19 21.47 22.76 2.1M
2022-08-01 22.99 22.99 20.35 22.39 2.3M
2022-07-29 22.46 24.02 22.43 23.63 2.5M
2022-07-28 21.74 23.01 20.39 22.52 4.9M
2022-07-27 18.62 19.22 18.01 19.03 1.6M
2022-07-26 17.86 18.38 17.39 17.90 0.9M
2022-07-25 17.69 18.15 17.10 18.09 0.9M
2022-07-22 19.11 19.44 17.48 17.76 1.6M
2022-07-21 18.51 18.83 17.98 18.82 1.1M
2022-07-20 18.15 18.86 18.04 18.71 1.3M
2022-07-19 16.87 18.03 16.81 17.76 1.4M
2022-07-18 16.74 17.68 16.61 16.96 1.3M
2022-07-15 15.99 16.24 13.92 16.18 3.2M
2022-07-14 16.60 16.60 15.71 16.34 0.9M
2022-07-13 15.84 16.68 15.46 16.46 1.0M
2022-07-12 17.13 17.31 16.07 16.25 1.8M
2022-07-11 18.07 18.35 16.82 17.13 1.4M
2022-07-08 17.30 18.64 17.24 18.43 1.8M
2022-07-07 16.65 17.92 16.51 17.58 1.7M
2022-07-06 16.55 16.87 16.00 16.32 2.4M
2022-07-05 15.88 16.48 15.02 16.48 1.9M
2022-07-01 16.48 17.01 16.03 16.29 1.7M
2022-06-30 14.95 16.74 14.94 16.48 2.9M
2022-06-29 16.36 16.36 14.46 15.12 3.9M
2022-06-28 18.11 18.59 16.96 17.10 1.7M
2022-06-27 17.60 18.29 17.38 18.13 2.2M
2022-06-24 19.33 19.46 17.16 17.41 14.3M
2022-06-23 18.80 19.26 18.43 19.20 1.7M
2022-06-22 18.41 19.42 18.27 18.88 1.8M
2022-06-21 20.06 21.27 18.78 18.86 2.5M
2022-06-17 17.47 19.84 17.47 19.57 4.3M
2022-06-16 17.96 19.09 17.35 17.54 2.4M
2022-06-15 17.31 19.22 17.25 18.98 2.5M
2022-06-14 17.59 18.16 16.79 17.13 1.7M
2022-06-13 16.81 17.48 16.36 17.44 2.4M
2022-06-10 17.97 18.48 17.68 18.04 2.4M
2022-06-09 19.40 19.70 18.49 18.49 3.4M
2022-06-08 18.76 19.79 18.42 18.62 1.7M
2022-06-07 18.35 19.29 18.02 19.08 3.1M
2022-06-06 18.57 19.48 18.05 18.66 5.8M
2022-06-03 15.27 16.21 15.11 15.36 1.7M
2022-06-02 15.00 16.22 14.84 15.65 2.9M
2022-06-01 15.77 15.91 14.56 14.94 1.7M
2022-05-31 16.28 16.46 15.44 15.60 2.2M
2022-05-27 15.11 15.85 15.11 15.85 3.6M
2022-05-26 14.84 15.38 14.71 14.85 3.0M
2022-05-25 14.64 15.35 14.48 14.81 2.3M
2022-05-24 14.78 15.21 14.19 14.90 1.8M
2022-05-23 15.15 15.28 14.47 15.17 1.6M
2022-05-20 15.12 15.56 14.33 15.11 1.5M
2022-05-19 13.72 16.06 13.42 14.95 4.0M
2022-05-18 13.04 14.45 12.92 13.86 3.3M
2022-05-17 12.76 14.00 12.76 13.42 5.7M
2022-05-16 12.40 12.64 11.59 12.12 3.2M
2022-05-13 11.82 13.14 11.68 12.58 4.0M
2022-05-12 10.51 11.37 9.72 11.06 3.3M
2022-05-11 11.68 11.84 10.58 10.76 2.8M
2022-05-10 12.93 12.98 11.14 11.80 3.2M
2022-05-09 13.25 13.26 12.02 12.29 2.5M
2022-05-06 13.77 13.92 13.03 13.57 2.3M
2022-05-05 13.82 14.06 13.05 13.80 2.2M
2022-05-04 13.13 14.21 12.56 14.11 2.9M
2022-05-03 11.00 13.15 10.83 12.96 4.9M
2022-05-02 9.93 11.06 9.84 11.00 2.7M
2022-04-29 10.23 10.88 9.85 9.98 2.0M
2022-04-28 10.03 10.39 9.58 10.28 4.9M
2022-04-27 9.72 10.35 9.63 9.81 3.1M
2022-04-26 10.34 10.47 9.72 9.78 4.0M
2022-04-25 10.14 10.63 10.01 10.42 2.6M
2022-04-22 10.63 11.10 10.19 10.39 5.8M
2022-04-21 12.65 12.73 10.17 10.68 5.8M
2022-04-20 13.55 13.66 12.44 12.51 1.8M
2022-04-19 12.49 13.60 12.44 13.44 2.3M
2022-04-18 12.58 12.92 12.34 12.60 1.7M
2022-04-14 13.52 13.73 12.65 12.68 1.7M
2022-04-13 13.50 13.85 12.87 13.51 2.1M
2022-04-12 13.73 14.16 13.28 13.48 2.5M
2022-04-11 13.32 14.12 13.24 13.70 3.5M
2022-04-08 14.12 14.79 13.48 13.53 3.8M
2022-04-07 15.25 16.01 15.09 15.72 5.8M
2022-04-06 16.11 16.28 15.12 15.30 5.1M
2022-04-05 18.68 19.22 16.40 16.50 3.5M
2022-04-04 17.85 18.81 17.39 18.65 2.9M
2022-04-01 17.21 17.81 16.78 17.07 2.1M
2022-03-31 18.04 18.28 17.00 17.04 3.0M
2022-03-30 19.16 19.16 17.74 17.93 2.1M
2022-03-29 19.38 19.66 18.54 19.28 1.7M
2022-03-28 19.80 19.95 18.10 19.11 3.2M
2022-03-25 21.15 21.28 19.40 19.95 2.7M
2022-03-24 22.55 23.00 20.51 21.13 2.9M
2022-03-23 21.33 22.68 21.30 22.26 2.1M
2022-03-22 20.90 21.99 20.89 21.68 1.9M
2022-03-21 21.62 21.74 20.58 20.96 2.2M
2022-03-18 20.02 21.43 20.02 21.31 4.2M
2022-03-17 19.24 20.83 19.24 20.42 3.5M
2022-03-16 18.45 19.31 17.84 19.24 2.7M
2022-03-15 16.99 18.24 16.36 18.21 1.9M
2022-03-14 17.57 17.92 16.67 17.10 3.1M
2022-03-11 18.81 18.94 16.73 17.92 5.7M
2022-03-10 15.90 16.29 15.42 15.64 2.1M
2022-03-09 16.09 16.47 15.50 16.20 1.9M
2022-03-08 14.31 16.73 14.15 15.91 4.3M
2022-03-07 14.56 14.98 13.89 14.11 2.1M
2022-03-04 14.94 15.31 13.86 14.07 1.4M
2022-03-03 15.53 15.74 14.92 15.04 1.8M
2022-03-02 16.49 16.57 14.76 15.48 2.3M
2022-03-01 15.70 16.84 15.50 16.55 2.7M
2022-02-28 14.61 15.98 14.40 15.81 2.9M
2022-02-25 13.58 14.27 12.79 14.23 2.5M
2022-02-24 11.32 13.65 11.19 13.56 3.4M
2022-02-23 12.52 12.74 11.91 12.00 2.4M
2022-02-22 12.25 12.88 12.21 12.30 3.9M
2022-02-18 13.25 13.40 12.25 12.42 1.8M
2022-02-17 14.03 14.21 12.96 13.27 1.5M
2022-02-16 14.26 14.43 13.47 14.32 1.7M
2022-02-15 14.29 14.69 14.22 14.51 4.5M
2022-02-14 13.94 15.03 13.73 13.79 1.8M
2022-02-11 15.92 16.18 13.90 14.00 1.8M
2022-02-10 15.29 16.18 15.25 15.62 2.3M
2022-02-09 16.16 16.48 15.32 15.89 6.4M
2022-02-08 15.65 15.78 15.17 15.37 1.7M
2022-02-07 15.78 16.46 15.43 15.70 2.0M
2022-02-04 15.53 16.16 15.51 15.96 1.1M
2022-02-03 15.81 16.69 15.16 15.47 1.7M
2022-02-02 17.29 17.99 16.36 16.43 2.0M
2022-02-01 16.86 17.78 16.61 17.23 2.5M
2022-01-31 14.66 17.13 14.62 16.86 3.8M
2022-01-28 13.31 14.46 12.81 14.43 3.1M
2022-01-27 14.52 14.97 13.28 13.47 2.6M
2022-01-26 15.45 16.01 14.19 14.29 3.4M
2022-01-25 14.13 16.19 14.13 14.90 3.4M
2022-01-24 14.81 16.34 13.74 16.20 3.5M
2022-01-21 16.55 17.15 15.30 15.40 3.2M
2022-01-20 17.92 18.82 16.94 16.96 3.7M
2022-01-19 19.23 19.23 17.48 17.52 2.4M
2022-01-18 20.12 20.64 18.79 18.83 1.7M
2022-01-14 21.52 22.18 20.46 20.68 1.0M
2022-01-13 22.99 23.59 21.72 21.86 1.4M
2022-01-12 23.00 23.43 22.36 22.99 1.6M
2022-01-11 21.55 23.02 21.50 22.78 1.4M
2022-01-10 21.43 21.87 20.73 21.53 1.4M
2022-01-07 21.01 22.27 21.01 21.87 1.6M
2022-01-06 21.59 21.59 20.40 21.12 1.3M
2022-01-05 22.58 22.77 21.12 21.32 1.8M
2022-01-04 24.13 24.14 21.94 22.55 2.0M
2022-01-03 24.40 24.71 23.28 23.84 2.1M