21,350€
1,33%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 20,88 | 21,38 | 20,00 | 21,30 | 1,09% | - |
| 10.12.2025 | 19,96 | 21,25 | 19,52 | 21,07 | 5,81% | 2.176,00 |
| 09.12.2025 | 20,15 | 20,40 | 19,15 | 19,91 | -1,11% | - |
| 08.12.2025 | 20,50 | 20,94 | 19,79 | 20,14 | -1,47% | 104,00 |
| 05.12.2025 | 21,30 | 21,82 | 20,42 | 20,44 | -3,90% | 527,00 |
| 04.12.2025 | 20,28 | 21,42 | 20,04 | 21,27 | 5,09% | 18,00 |
| 03.12.2025 | 22,26 | 22,26 | 20,02 | 20,24 | -9,16% | 1.304,00 |
| 02.12.2025 | 23,89 | 24,54 | 21,02 | 22,28 | -7,01% | 1.278,00 |
| 01.12.2025 | 23,45 | 27,92 | 23,45 | 23,96 | 2,33% | 1.114,00 |
| 28.11.2025 | 23,57 | 24,15 | 22,83 | 23,41 | 0,39% | 72,00 |
| 27.11.2025 | 23,38 | 23,79 | 23,32 | 23,32 | 0,37% | 80,00 |
| 26.11.2025 | 21,40 | 23,48 | 21,40 | 23,24 | 7,69% | 35,00 |
| 25.11.2025 | 21,72 | 21,76 | 20,29 | 21,58 | -0,39% | 150,00 |
| 24.11.2025 | 19,91 | 21,67 | 19,69 | 21,66 | 9,48% | 404,00 |
| 21.11.2025 | 18,56 | 20,09 | 17,67 | 19,79 | 4,30% | 997,00 |
| 20.11.2025 | 23,40 | 24,01 | 18,74 | 18,97 | -16,98% | 5.611,00 |
| 19.11.2025 | 22,88 | 23,56 | 21,16 | 22,85 | -2,83% | 370,00 |
| 18.11.2025 | 24,77 | 24,77 | 22,44 | 23,52 | -4,29% | 1.359,00 |
| 17.11.2025 | 29,19 | 29,46 | 24,32 | 24,57 | -16,84% | 2.438,00 |
| 14.11.2025 | 24,65 | 29,78 | 22,88 | 29,55 | 16,30% | 1.232,00 |
| 13.11.2025 | 24,06 | 28,21 | 23,03 | 25,41 | 2,52% | 272,00 |
| 12.11.2025 | 24,94 | 27,38 | 24,17 | 24,78 | -2,11% | 636,00 |
| 11.11.2025 | 28,13 | 29,01 | 24,63 | 25,32 | -9,51% | 1.706,00 |
| 10.11.2025 | 25,67 | 28,79 | 25,67 | 27,98 | 14,21% | 2.170,00 |
| 07.11.2025 | 23,45 | 24,66 | 21,57 | 24,50 | 3,77% | 3.148,00 |
| 06.11.2025 | 21,82 | 23,82 | 21,82 | 23,61 | 7,52% | 970,00 |
| 05.11.2025 | 18,99 | 22,74 | 18,99 | 21,96 | 14,26% | 2.072,00 |
| 04.11.2025 | 19,85 | 20,22 | 17,94 | 19,22 | -3,38% | 280,00 |
| 03.11.2025 | 17,88 | 21,13 | 17,75 | 19,89 | 10,29% | 1.911,00 |
| 31.10.2025 | 15,47 | 18,44 | 14,60 | 18,03 | 17,57% | 12.439,00 |
| 30.10.2025 | 15,15 | 15,95 | 13,99 | 15,34 | 0,13% | 64,00 |
| 29.10.2025 | 13,01 | 16,00 | 13,01 | 15,32 | 17,85% | 3.426,00 |
| 28.10.2025 | 13,12 | 13,65 | 12,96 | 13,00 | -1,40% | 95,00 |
| 27.10.2025 | 12,92 | 13,54 | 12,81 | 13,18 | 2,71% | 77,00 |
| 24.10.2025 | 12,17 | 13,07 | 12,17 | 12,84 | 4,29% | - |
| 23.10.2025 | 12,18 | 12,64 | 12,05 | 12,31 | 1,28% | 15,00 |
| 22.10.2025 | 13,12 | 13,12 | 11,85 | 12,15 | -6,63% | 28,00 |
| 21.10.2025 | 12,79 | 13,42 | 12,20 | 13,02 | 2,24% | 250,00 |
| 20.10.2025 | 12,58 | 13,12 | 12,57 | 12,73 | 1,58% | - |
| 17.10.2025 | 13,42 | 13,42 | 12,46 | 12,53 | -6,12% | - |
| 16.10.2025 | 13,56 | 14,12 | 13,28 | 13,35 | -1,69% | - |
| 15.10.2025 | 13,44 | 14,68 | 13,25 | 13,58 | -0,93% | 472,00 |
| 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 |