15,593€
9,02%
Echtzeit-Aktienkurs Canadian Solar
Bid:
Ask:
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,58 | 14,47 | 13,44 | 14,33 | 5,46% | 795,00 |
| 04.05.2026 | 14,29 | 14,37 | 13,19 | 13,59 | 4,22% | 10.916,00 |
| 30.04.2026 | 12,52 | 13,41 | 12,40 | 13,04 | 3,64% | 3.044,00 |
| 29.04.2026 | 12,72 | 12,83 | 12,05 | 12,58 | -0,93% | 7.137,00 |
| 28.04.2026 | 12,24 | 12,81 | 11,84 | 12,70 | 7,08% | 1.863,00 |
| 27.04.2026 | 12,09 | 12,24 | 11,45 | 11,86 | -1,67% | 1.484,00 |
| 24.04.2026 | 12,54 | 13,01 | 11,74 | 12,06 | -3,97% | 4.841,00 |
| 23.04.2026 | 11,37 | 12,73 | 11,28 | 12,56 | 9,06% | 8.398,00 |
| 22.04.2026 | 10,72 | 11,55 | 10,64 | 11,52 | 8,81% | 9.677,00 |
| 21.04.2026 | 11,24 | 11,32 | 10,49 | 10,58 | -4,96% | 9.508,00 |
| 20.04.2026 | 11,15 | 11,28 | 10,67 | 11,14 | -0,85% | 9.318,00 |
| 17.04.2026 | 11,10 | 11,39 | 10,74 | 11,23 | 1,63% | 5.384,00 |
| 16.04.2026 | 11,71 | 12,12 | 10,86 | 11,05 | -4,54% | 4.302,00 |
| 15.04.2026 | 11,48 | 11,96 | 11,10 | 11,58 | 2,09% | 4.351,00 |
| 14.04.2026 | 10,82 | 11,75 | 10,81 | 11,34 | 4,96% | 7.024,00 |
| 13.04.2026 | 10,82 | 11,00 | 10,72 | 10,80 | 0,13% | 2.385,00 |
| 10.04.2026 | 10,57 | 10,99 | 10,46 | 10,79 | 2,60% | 1.484,00 |
| 09.04.2026 | 10,55 | 11,03 | 10,47 | 10,52 | -1,82% | 4.869,00 |
| 08.04.2026 | 10,98 | 11,14 | 10,32 | 10,71 | 2,39% | 3.986,00 |
| 07.04.2026 | 11,10 | 11,18 | 10,22 | 10,46 | -9,66% | 4.916,00 |
| 02.04.2026 | 11,63 | 11,89 | 11,45 | 11,58 | -1,55% | 1.203,00 |
| 01.04.2026 | 12,07 | 12,21 | 11,63 | 11,76 | -1,78% | 3.800,00 |
| 31.03.2026 | 11,44 | 12,01 | 11,37 | 11,97 | 5,58% | 3.537,00 |
| 30.03.2026 | 11,68 | 11,85 | 11,26 | 11,34 | -2,56% | 869,00 |
| 27.03.2026 | 12,02 | 12,23 | 11,59 | 11,64 | -1,62% | 257,00 |
| 26.03.2026 | 12,20 | 12,40 | 11,74 | 11,83 | -4,11% | 3.202,00 |
| 25.03.2026 | 11,58 | 12,60 | 11,46 | 12,34 | 7,77% | 2.986,00 |
| 24.03.2026 | 11,33 | 11,71 | 11,05 | 11,45 | 0,60% | 18.074,00 |
| 23.03.2026 | 11,95 | 12,46 | 10,94 | 11,38 | -8,06% | 5.821,00 |
| 20.03.2026 | 12,29 | 12,90 | 11,85 | 12,38 | 4,68% | 4.443,00 |
| 19.03.2026 | 15,98 | 16,05 | 11,25 | 11,83 | -26,36% | 12.761,00 |
| 18.03.2026 | 16,06 | 16,31 | 15,76 | 16,06 | 0,44% | 1.233,00 |
| 17.03.2026 | 15,65 | 16,59 | 15,59 | 15,99 | 1,25% | 2.905,00 |
| 16.03.2026 | 16,29 | 16,55 | 15,64 | 15,79 | -1,71% | 819,00 |
| 13.03.2026 | 15,70 | 16,72 | 15,53 | 16,07 | 2,44% | 1.418,00 |
| 12.03.2026 | 15,14 | 16,11 | 15,10 | 15,68 | 2,95% | 816,00 |
| 11.03.2026 | 15,45 | 15,80 | 15,10 | 15,23 | 1,59% | 1.928,00 |
| 10.03.2026 | 14,44 | 15,10 | 14,39 | 15,00 | 4,35% | 1.983,00 |
| 09.03.2026 | 13,51 | 14,50 | 13,36 | 14,37 | 4,17% | 1.800,00 |
| 06.03.2026 | 14,61 | 14,65 | 13,76 | 13,80 | -3,55% | 869,00 |
| 05.03.2026 | 14,58 | 14,89 | 14,03 | 14,30 | -2,37% | 3.052,00 |
| 04.03.2026 | 14,16 | 14,99 | 14,14 | 14,65 | 2,48% | 6.046,00 |
| 03.03.2026 | 14,50 | 14,62 | 14,03 | 14,30 | -2,77% | 621,00 |
| 02.03.2026 | 14,54 | 14,94 | 13,87 | 14,70 | -1,62% | 6.853,00 |
| 27.02.2026 | 16,84 | 17,10 | 14,58 | 14,95 | -11,41% | 4.378,00 |
| 26.02.2026 | 17,28 | 17,32 | 16,31 | 16,87 | -2,13% | 3.915,00 |
| 25.02.2026 | 18,12 | 18,26 | 16,96 | 17,24 | -4,68% | 2.763,00 |
| 24.02.2026 | 17,38 | 18,45 | 17,22 | 18,09 | 2,99% | 3.595,00 |
| 23.02.2026 | 16,77 | 17,59 | 16,58 | 17,56 | 3,09% | 1.675,00 |
| 20.02.2026 | 16,97 | 17,76 | 16,57 | 17,03 | 1,16% | 3.026,00 |
| 19.02.2026 | 16,83 | 16,94 | 16,43 | 16,84 | 0,14% | 315,00 |
| 18.02.2026 | 16,15 | 16,88 | 16,12 | 16,82 | 4,70% | 1.737,00 |
| 17.02.2026 | 16,26 | 16,54 | 15,72 | 16,06 | -2,25% | 5.080,00 |
| 16.02.2026 | 16,35 | 16,57 | 16,32 | 16,43 | 0,78% | 854,00 |
| 13.02.2026 | 16,79 | 16,92 | 16,10 | 16,30 | -3,09% | 9.423,00 |
| 12.02.2026 | 17,62 | 17,71 | 16,64 | 16,82 | -4,23% | 2.016,00 |
| 11.02.2026 | 18,36 | 18,81 | 16,57 | 17,57 | -4,50% | 1.847,00 |
| 10.02.2026 | 17,45 | 18,87 | 17,34 | 18,39 | 4,13% | 5.943,00 |
| 09.02.2026 | 16,93 | 17,79 | 16,39 | 17,66 | 5,09% | 7.742,00 |
| 06.02.2026 | 15,90 | 17,00 | 15,84 | 16,81 | 5,01% | 3.945,00 |
| 05.02.2026 | 17,07 | 17,21 | 15,90 | 16,01 | -9,19% | 2.897,00 |
| 04.02.2026 | 17,56 | 18,24 | 16,69 | 17,63 | 4,04% | 6.327,00 |
| 03.02.2026 | 16,85 | 17,21 | 16,22 | 16,94 | 4,16% | 8.562,00 |
| 02.02.2026 | 15,30 | 16,32 | 15,28 | 16,26 | 0,99% | 1.242,00 |
| 30.01.2026 | 16,41 | 16,64 | 15,74 | 16,10 | -2,48% | 16.066,00 |
| 29.01.2026 | 18,24 | 18,27 | 16,07 | 16,51 | -9,85% | 3.483,00 |
| 28.01.2026 | 18,65 | 19,18 | 17,76 | 18,32 | -1,64% | 3.342,00 |
| 27.01.2026 | 18,77 | 19,26 | 18,37 | 18,62 | -0,96% | 973,00 |
| 26.01.2026 | 18,70 | 19,50 | 18,13 | 18,80 | -0,70% | 1.648,00 |
| 23.01.2026 | 19,25 | 20,03 | 18,83 | 18,94 | 3,94% | 7.143,00 |
| 22.01.2026 | 17,35 | 18,73 | 17,33 | 18,22 | 4,00% | 3.218,00 |
| 21.01.2026 | 17,65 | 18,24 | 16,87 | 17,52 | -0,06% | 1.326,00 |
| 20.01.2026 | 17,93 | 18,31 | 17,35 | 17,53 | -4,35% | 2.038,00 |
| 19.01.2026 | 18,56 | 18,59 | 18,23 | 18,33 | -2,28% | 4.960,00 |
| 16.01.2026 | 18,63 | 19,23 | 18,19 | 18,75 | 0,63% | 4.141,00 |
| 15.01.2026 | 17,94 | 19,12 | 17,94 | 18,64 | 4,08% | 3.774,00 |
| 14.01.2026 | 19,05 | 19,29 | 17,70 | 17,91 | -5,19% | 5.866,00 |
| 13.01.2026 | 17,32 | 20,09 | 17,27 | 18,89 | 8,78% | 13.515,00 |
| 12.01.2026 | 16,59 | 17,51 | 16,48 | 17,36 | 4,30% | 4.949,00 |
| 09.01.2026 | 17,03 | 17,40 | 16,35 | 16,65 | -0,35% | 9.395,00 |
| 08.01.2026 | 17,84 | 18,28 | 16,21 | 16,70 | -5,53% | 4.538,00 |
| 07.01.2026 | 19,65 | 20,00 | 17,14 | 17,68 | -11,75% | 10.363,00 |
| 06.01.2026 | 21,24 | 21,51 | 19,20 | 20,04 | -6,47% | 12.401,00 |
| 05.01.2026 | 21,94 | 22,32 | 19,53 | 21,42 | -1,15% | 17.411,00 |
| 02.01.2026 | 20,47 | 22,22 | 20,46 | 21,67 | 3,49% | 4.993,00 |
| 30.12.2025 | 20,76 | 20,97 | 20,61 | 20,94 | 1,33% | 388,00 |
| 29.12.2025 | 20,54 | 21,60 | 19,86 | 20,67 | 1,30% | 5.064,00 |
| 23.12.2025 | 23,27 | 23,55 | 20,10 | 20,40 | -11,50% | 6.015,00 |
| 22.12.2025 | 21,11 | 23,95 | 21,00 | 23,05 | 10,13% | 3.910,00 |
| 19.12.2025 | 20,31 | 21,73 | 20,31 | 20,93 | 3,36% | 2.682,00 |
| 18.12.2025 | 20,16 | 21,73 | 20,11 | 20,25 | 1,55% | 6.620,00 |
| 17.12.2025 | 19,83 | 21,89 | 19,83 | 19,94 | 1,27% | 4.163,00 |
| 16.12.2025 | 19,16 | 19,82 | 18,61 | 19,69 | 0,92% | 919,00 |
| 15.12.2025 | 19,30 | 20,44 | 18,45 | 19,51 | 0,88% | 2.605,00 |
| 12.12.2025 | 21,86 | 22,12 | 19,26 | 19,34 | -10,83% | 11.160,00 |
| 11.12.2025 | 20,62 | 21,69 | 19,99 | 21,69 | 4,13% | 7.570,00 |
| 10.12.2025 | 19,84 | 21,27 | 19,57 | 20,83 | 5,07% | 1.355,00 |
| 09.12.2025 | 20,21 | 20,37 | 19,13 | 19,83 | -1,86% | 2.274,00 |
| 08.12.2025 | 20,56 | 20,94 | 19,78 | 20,20 | -1,49% | 4.593,00 |
| 05.12.2025 | 21,34 | 21,83 | 20,42 | 20,51 | -3,44% | 1.244,00 |