13,440€
9,74%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,33 | 13,75 | 11,93 | 13,71 | 11,92% | 101,00 |
| 13.10.2025 | 11,50 | 12,73 | 11,50 | 12,25 | 6,08% | 4.061,00 |
| 10.10.2025 | 13,82 | 13,82 | 11,37 | 11,55 | -16,11% | 2.317,00 |
| 09.10.2025 | 12,37 | 13,93 | 12,31 | 13,76 | 10,97% | 7.000,00 |
| 08.10.2025 | 12,53 | 12,73 | 12,31 | 12,40 | -1,02% | - |
| 07.10.2025 | 13,02 | 13,16 | 12,25 | 12,53 | -2,94% | 17,00 |
| 06.10.2025 | 12,86 | 13,38 | 12,77 | 12,91 | 0,14% | 102,00 |
| 03.10.2025 | 13,13 | 13,49 | 12,71 | 12,89 | -1,28% | 1.209,00 |
| 02.10.2025 | 12,63 | 13,62 | 12,63 | 13,06 | 3,28% | 309,00 |
| 01.10.2025 | 11,11 | 12,93 | 10,98 | 12,65 | 16,01% | 264,00 |
| 30.09.2025 | 11,00 | 11,12 | 10,72 | 10,90 | -1,02% | 171,00 |
| 29.09.2025 | 11,07 | 11,41 | 10,90 | 11,01 | 0,46% | 201,00 |
| 26.09.2025 | 11,39 | 11,57 | 10,86 | 10,96 | -4,53% | - |
| 25.09.2025 | 11,07 | 11,61 | 10,66 | 11,48 | 3,14% | 401,00 |
| 24.09.2025 | 10,47 | 11,38 | 10,47 | 11,13 | 6,68% | 390,00 |
| 23.09.2025 | 10,69 | 11,10 | 10,42 | 10,44 | -3,91% | - |
| 22.09.2025 | 10,06 | 10,89 | 9,65 | 10,86 | 8,98% | 725,00 |
| 19.09.2025 | 10,00 | 10,27 | 9,84 | 9,97 | -1,21% | 13,00 |
| 18.09.2025 | 10,38 | 10,61 | 10,01 | 10,09 | -2,39% | 1,00 |
| 17.09.2025 | 10,29 | 10,73 | 10,19 | 10,34 | -0,43% | 292,00 |
| 16.09.2025 | 10,16 | 10,63 | 9,91 | 10,38 | 1,89% | 112,00 |
| 15.09.2025 | 9,29 | 10,29 | 9,28 | 10,19 | 9,78% | - |
| 12.09.2025 | 9,19 | 9,56 | 9,16 | 9,28 | 1,25% | - |
| 11.09.2025 | 9,26 | 9,58 | 9,03 | 9,17 | -1,94% | 152,00 |
| 10.09.2025 | 9,38 | 9,52 | 9,16 | 9,35 | -1,11% | 1.008,00 |
| 09.09.2025 | 9,37 | 9,67 | 9,22 | 9,45 | 0,37% | 4,00 |
| 08.09.2025 | 9,51 | 10,35 | 9,32 | 9,42 | -1,20% | 528,00 |
| 05.09.2025 | 8,40 | 9,58 | 8,36 | 9,53 | 14,28% | 220,00 |
| 04.09.2025 | 8,52 | 8,74 | 8,31 | 8,34 | -1,78% | 11,00 |
| 03.09.2025 | 8,56 | 8,78 | 8,44 | 8,49 | -0,84% | - |
| 02.09.2025 | 8,37 | 8,85 | 8,09 | 8,56 | 2,20% | 6.900,00 |
| 01.09.2025 | 8,43 | 8,43 | 8,35 | 8,38 | 0,25% | 604,00 |
| 29.08.2025 | 8,13 | 8,57 | 8,11 | 8,36 | 3,05% | 1.561,00 |
| 28.08.2025 | 8,95 | 9,04 | 8,10 | 8,11 | -8,69% | 278,00 |
| 27.08.2025 | 9,79 | 9,92 | 8,84 | 8,88 | -9,19% | 2.600,00 |
| 26.08.2025 | 9,80 | 10,11 | 9,70 | 9,78 | -0,35% | 200,00 |
| 25.08.2025 | 9,44 | 9,96 | 9,21 | 9,82 | 3,58% | - |
| 22.08.2025 | 8,99 | 9,60 | 8,87 | 9,48 | 5,43% | 2.194,00 |
| 21.08.2025 | 11,11 | 11,38 | 8,64 | 8,99 | -17,96% | 5.429,00 |
| 20.08.2025 | 10,77 | 11,06 | 10,55 | 10,96 | 1,79% | 100,00 |
| 19.08.2025 | 10,88 | 11,18 | 10,65 | 10,76 | -1,40% | - |
| 18.08.2025 | 10,75 | 11,32 | 10,66 | 10,92 | 1,89% | 150,00 |
| 15.08.2025 | 10,02 | 11,40 | 10,01 | 10,71 | 6,79% | 288,00 |
| 14.08.2025 | 9,96 | 10,23 | 9,62 | 10,03 | 0,71% | - |
| 13.08.2025 | 9,78 | 10,11 | 9,70 | 9,96 | 1,48% | 1,00 |
| 12.08.2025 | 9,94 | 10,04 | 9,70 | 9,82 | -1,26% | 43,00 |
| 11.08.2025 | 10,01 | 10,34 | 9,84 | 9,94 | -0,69% | 128,00 |
| 08.08.2025 | 10,29 | 10,52 | 9,97 | 10,01 | -2,65% | 304,00 |
| 07.08.2025 | 10,04 | 10,59 | 10,02 | 10,28 | 2,39% | 754,00 |
| 06.08.2025 | 10,43 | 10,49 | 9,97 | 10,04 | -3,27% | 253,00 |
| 05.08.2025 | 9,93 | 10,49 | 9,93 | 10,38 | 4,55% | 12,00 |
| 04.08.2025 | 9,77 | 10,06 | 9,77 | 9,93 | 1,37% | - |
| 01.08.2025 | 10,06 | 10,06 | 9,52 | 9,80 | -2,40% | 72,00 |
| 31.07.2025 | 10,25 | 10,45 | 9,96 | 10,04 | -2,38% | 109,00 |
| 30.07.2025 | 10,39 | 10,53 | 10,17 | 10,28 | -0,77% | 190,00 |
| 29.07.2025 | 10,68 | 10,96 | 10,24 | 10,36 | -2,86% | 121,00 |
| 28.07.2025 | 10,77 | 11,06 | 10,60 | 10,67 | -1,41% | 185,00 |
| 25.07.2025 | 10,93 | 11,21 | 10,67 | 10,82 | -1,32% | 350,00 |
| 24.07.2025 | 11,25 | 11,55 | 10,92 | 10,97 | -2,88% | 5,00 |
| 23.07.2025 | 11,45 | 11,75 | 10,99 | 11,29 | -1,46% | 206,00 |
| 22.07.2025 | 11,04 | 11,60 | 10,89 | 11,46 | 4,09% | 41,00 |
| 21.07.2025 | 10,57 | 11,15 | 10,35 | 11,01 | 4,39% | 102,00 |
| 18.07.2025 | 10,66 | 10,76 | 10,47 | 10,55 | -0,92% | 1.076,00 |
| 17.07.2025 | 10,69 | 10,98 | 10,60 | 10,64 | -0,72% | 6.302,00 |
| 16.07.2025 | 11,08 | 11,26 | 10,64 | 10,72 | -3,51% | 688,00 |
| 15.07.2025 | 11,46 | 11,68 | 11,08 | 11,11 | -2,93% | 739,00 |
| 14.07.2025 | 10,98 | 11,45 | 10,84 | 11,45 | 5,00% | 223,00 |
| 11.07.2025 | 11,94 | 12,07 | 10,82 | 10,90 | -9,39% | 6,00 |
| 10.07.2025 | 11,59 | 12,04 | 11,48 | 12,03 | 3,93% | 40,00 |
| 09.07.2025 | 11,39 | 11,62 | 11,14 | 11,58 | 2,07% | 2,00 |
| 08.07.2025 | 11,09 | 12,14 | 11,09 | 11,34 | 2,21% | 150,00 |
| 07.07.2025 | 10,58 | 11,33 | 10,21 | 11,10 | 4,84% | 278,00 |
| 04.07.2025 | 10,65 | 10,65 | 10,58 | 10,58 | -1,54% | 1,00 |
| 03.07.2025 | 10,55 | 10,93 | 10,32 | 10,75 | 2,50% | 259,00 |
| 02.07.2025 | 9,48 | 10,83 | 9,48 | 10,49 | 10,62% | 5.939,00 |
| 01.07.2025 | 9,40 | 9,77 | 9,23 | 9,48 | 0,98% | - |
| 30.06.2025 | 9,62 | 9,76 | 9,34 | 9,39 | -2,82% | - |
| 27.06.2025 | 9,52 | 9,69 | 9,36 | 9,66 | 1,34% | - |
| 26.06.2025 | 9,28 | 9,77 | 9,22 | 9,53 | 2,53% | - |
| 25.06.2025 | 9,14 | 9,34 | 8,96 | 9,30 | 1,50% | - |
| 24.06.2025 | 8,79 | 9,24 | 8,76 | 9,16 | 4,83% | 80,00 |
| 23.06.2025 | 8,66 | 8,93 | 8,63 | 8,74 | 0,55% | - |
| 20.06.2025 | 9,12 | 9,33 | 8,64 | 8,69 | -4,76% | 5.000,00 |
| 19.06.2025 | 9,23 | 9,25 | 9,12 | 9,12 | -1,31% | - |
| 18.06.2025 | 8,95 | 9,36 | 8,94 | 9,24 | 2,42% | - |
| 17.06.2025 | 9,43 | 9,43 | 8,76 | 9,03 | -5,83% | 295,00 |
| 16.06.2025 | 9,56 | 9,82 | 9,46 | 9,58 | 0,09% | - |
| 13.06.2025 | 9,40 | 9,77 | 9,17 | 9,58 | 1,84% | - |
| 12.06.2025 | 9,56 | 9,56 | 9,25 | 9,40 | -1,63% | - |
| 11.06.2025 | 9,87 | 10,00 | 9,48 | 9,56 | -3,99% | 150,00 |
| 10.06.2025 | 9,65 | 10,07 | 9,45 | 9,96 | 3,15% | 500,00 |
| 09.06.2025 | 9,86 | 10,31 | 9,62 | 9,65 | -2,29% | - |
| 06.06.2025 | 9,72 | 10,12 | 9,72 | 9,88 | 1,74% | 3,00 |
| 05.06.2025 | 9,76 | 10,05 | 9,55 | 9,71 | 0,29% | - |
| 04.06.2025 | 9,65 | 9,85 | 9,52 | 9,68 | 0,19% | 4,00 |
| 03.06.2025 | 8,80 | 9,76 | 8,76 | 9,66 | 9,52% | - |
| 02.06.2025 | 9,18 | 9,26 | 8,81 | 8,82 | -5,19% | - |
| 30.05.2025 | 9,09 | 9,37 | 8,92 | 9,31 | 2,39% | 2,00 |
| 29.05.2025 | 8,93 | 9,31 | 8,89 | 9,09 | 0,84% | 221,00 |
| 28.05.2025 | 8,76 | 9,07 | 8,61 | 9,01 | 2,15% | 2,00 |