10,668€
-3,31%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,04 | 11,08 | 10,60 | 10,67 | -3,29% | - |
| 18.12.2024 | 11,12 | 11,54 | 10,86 | 11,03 | -0,88% | - |
| 17.12.2024 | 10,64 | 11,28 | 10,64 | 11,13 | 4,58% | 260,00 |
| 16.12.2024 | 12,05 | 12,13 | 10,63 | 10,64 | -12,71% | - |
| 13.12.2024 | 11,83 | 12,57 | 11,75 | 12,19 | 3,24% | 849,00 |
| 12.12.2024 | 12,10 | 12,20 | 11,72 | 11,81 | -2,38% | - |
| 11.12.2024 | 12,05 | 12,48 | 11,88 | 12,10 | 0,39% | 120,00 |
| 10.12.2024 | 11,87 | 12,14 | 11,51 | 12,05 | 1,26% | - |
| 09.12.2024 | 11,30 | 12,84 | 11,25 | 11,90 | 5,36% | 860,00 |
| 06.12.2024 | 10,85 | 11,59 | 10,85 | 11,30 | 3,72% | 1.388,00 |
| 05.12.2024 | 11,53 | 11,64 | 10,67 | 10,89 | -5,57% | 619,00 |
| 04.12.2024 | 11,98 | 12,09 | 11,44 | 11,53 | -3,74% | - |
| 03.12.2024 | 12,02 | 12,24 | 11,86 | 11,98 | -0,37% | - |
| 02.12.2024 | 11,84 | 12,49 | 11,76 | 12,03 | 1,82% | 4,00 |
| 29.11.2024 | 12,13 | 12,28 | 11,68 | 11,81 | -2,64% | 60,00 |
| 28.11.2024 | 12,21 | 12,27 | 12,09 | 12,13 | -0,68% | - |
| 27.11.2024 | 11,94 | 12,49 | 11,82 | 12,21 | 2,30% | - |
| 26.11.2024 | 12,51 | 12,76 | 11,78 | 11,94 | -4,54% | 1.300,00 |
| 25.11.2024 | 11,43 | 12,64 | 11,31 | 12,51 | 9,60% | - |
| 22.11.2024 | 10,81 | 11,48 | 10,62 | 11,41 | 5,53% | - |
| 21.11.2024 | 11,09 | 11,26 | 10,73 | 10,81 | -3,44% | 513,00 |
| 20.11.2024 | 10,47 | 11,21 | 10,46 | 11,20 | 7,00% | 209,00 |
| 19.11.2024 | 10,50 | 10,67 | 10,34 | 10,47 | -0,33% | - |
| 18.11.2024 | 10,42 | 10,68 | 10,35 | 10,50 | 0,74% | - |
| 15.11.2024 | 11,26 | 11,38 | 10,40 | 10,42 | -7,44% | 330,00 |
| 14.11.2024 | 11,30 | 11,46 | 10,77 | 11,26 | -0,35% | 225,00 |
| 13.11.2024 | 11,44 | 11,83 | 11,15 | 11,30 | -1,20% | - |
| 12.11.2024 | 11,79 | 11,84 | 11,18 | 11,44 | -2,99% | 201,00 |
| 11.11.2024 | 11,34 | 11,92 | 11,18 | 11,79 | 4,01% | 1.100,00 |
| 08.11.2024 | 12,14 | 12,33 | 11,26 | 11,34 | -6,63% | 110,00 |
| 07.11.2024 | 12,11 | 12,63 | 12,02 | 12,14 | 0,21% | 780,00 |
| 06.11.2024 | 15,04 | 15,04 | 11,95 | 12,12 | -18,27% | 1.455,00 |
| 05.11.2024 | 14,71 | 14,97 | 14,22 | 14,82 | 0,76% | - |
| 04.11.2024 | 13,80 | 14,85 | 13,80 | 14,71 | 6,57% | 240,00 |
| 01.11.2024 | 13,13 | 14,10 | 12,85 | 13,80 | 5,10% | 300,00 |
| 31.10.2024 | 13,03 | 13,33 | 12,83 | 13,13 | 0,86% | - |
| 30.10.2024 | 12,96 | 13,41 | 12,52 | 13,02 | 0,31% | 12,00 |
| 29.10.2024 | 14,43 | 14,44 | 12,77 | 12,98 | -10,08% | 1.420,00 |
| 28.10.2024 | 12,38 | 14,71 | 12,23 | 14,44 | 16,62% | 335,00 |
| 25.10.2024 | 11,33 | 12,82 | 11,33 | 12,38 | 9,22% | 600,00 |
| 24.10.2024 | 11,14 | 11,61 | 11,13 | 11,33 | 1,68% | - |
| 23.10.2024 | 11,67 | 12,52 | 11,07 | 11,15 | -4,52% | 400,00 |
| 22.10.2024 | 11,67 | 12,07 | 11,09 | 11,67 | 0,00% | 1.118,00 |
| 21.10.2024 | 11,63 | 11,94 | 11,27 | 11,67 | 0,39% | 200,00 |
| 18.10.2024 | 11,36 | 11,99 | 11,32 | 11,63 | 2,33% | 80,00 |
| 17.10.2024 | 11,68 | 11,90 | 11,25 | 11,36 | -2,61% | 85,00 |
| 16.10.2024 | 11,58 | 11,91 | 11,55 | 11,67 | 0,78% | 130,00 |
| 15.10.2024 | 12,24 | 12,31 | 11,52 | 11,58 | -5,57% | 371,00 |
| 14.10.2024 | 12,79 | 12,91 | 12,13 | 12,26 | -4,07% | 250,00 |
| 11.10.2024 | 12,60 | 13,11 | 12,39 | 12,78 | 1,35% | 100,00 |
| 10.10.2024 | 13,77 | 14,06 | 12,59 | 12,61 | -8,90% | 340,00 |
| 09.10.2024 | 14,23 | 14,81 | 13,72 | 13,84 | -2,86% | 150,00 |
| 08.10.2024 | 15,97 | 15,97 | 13,85 | 14,25 | -10,76% | 700,00 |
| 07.10.2024 | 14,38 | 17,77 | 14,38 | 15,97 | 11,06% | 345,00 |
| 04.10.2024 | 13,62 | 14,70 | 13,62 | 14,38 | 5,33% | 100,00 |
| 03.10.2024 | 14,18 | 14,20 | 13,57 | 13,65 | -3,81% | 100,00 |
| 02.10.2024 | 14,61 | 15,26 | 14,02 | 14,19 | -3,01% | 25,00 |
| 01.10.2024 | 15,05 | 15,22 | 14,08 | 14,63 | -2,98% | 1.945,00 |
| 30.09.2024 | 14,48 | 15,39 | 14,43 | 15,08 | 4,14% | 1.140,00 |
| 27.09.2024 | 13,33 | 14,60 | 13,33 | 14,48 | 8,63% | 203,00 |
| 26.09.2024 | 12,55 | 13,37 | 12,53 | 13,33 | 6,38% | 1.000,00 |
| 25.09.2024 | 13,35 | 13,37 | 12,51 | 12,53 | -6,21% | - |
| 24.09.2024 | 13,07 | 13,64 | 12,98 | 13,36 | 2,22% | 195,00 |
| 23.09.2024 | 12,60 | 13,07 | 12,32 | 13,07 | 4,06% | - |
| 20.09.2024 | 12,85 | 12,89 | 12,33 | 12,56 | -2,33% | - |
| 19.09.2024 | 13,17 | 13,92 | 12,80 | 12,86 | -2,43% | 111,00 |
| 18.09.2024 | 12,65 | 13,66 | 12,53 | 13,18 | 4,27% | 404,00 |
| 17.09.2024 | 12,27 | 12,79 | 12,22 | 12,64 | 3,06% | - |
| 16.09.2024 | 12,64 | 12,67 | 12,25 | 12,27 | -2,81% | 133,00 |
| 13.09.2024 | 12,66 | 12,96 | 12,45 | 12,62 | 1,12% | - |
| 12.09.2024 | 12,56 | 12,86 | 12,25 | 12,48 | -0,64% | - |
| 11.09.2024 | 11,22 | 12,59 | 11,13 | 12,56 | 11,94% | - |
| 10.09.2024 | 10,83 | 11,24 | 10,34 | 11,22 | 3,63% | - |
| 09.09.2024 | 10,78 | 11,01 | 10,54 | 10,83 | 0,58% | - |
| 06.09.2024 | 11,26 | 11,35 | 10,67 | 10,77 | -4,31% | 199,00 |
| 05.09.2024 | 11,24 | 11,57 | 11,11 | 11,25 | -0,09% | - |
| 04.09.2024 | 11,12 | 11,41 | 10,95 | 11,26 | 1,30% | - |
| 03.09.2024 | 11,42 | 11,64 | 10,91 | 11,12 | -2,67% | 100,00 |
| 02.09.2024 | 11,36 | 11,42 | 11,27 | 11,42 | -0,17% | - |
| 30.08.2024 | 11,33 | 11,63 | 11,23 | 11,44 | 0,95% | - |
| 29.08.2024 | 11,18 | 11,49 | 11,07 | 11,33 | 2,00% | 33,00 |
| 28.08.2024 | 11,66 | 11,73 | 11,04 | 11,11 | -4,72% | 110,00 |
| 27.08.2024 | 12,09 | 12,16 | 11,39 | 11,66 | -3,56% | 200,00 |
| 26.08.2024 | 12,03 | 12,49 | 11,96 | 12,09 | 0,50% | 751,00 |
| 23.08.2024 | 11,09 | 12,08 | 11,08 | 12,03 | 8,48% | 2.750,00 |
| 22.08.2024 | 13,25 | 13,40 | 10,98 | 11,09 | -16,27% | 5.384,00 |
| 21.08.2024 | 13,02 | 13,35 | 12,99 | 13,25 | 1,73% | 38,00 |
| 20.08.2024 | 13,41 | 13,50 | 12,95 | 13,02 | -2,76% | - |
| 19.08.2024 | 13,45 | 13,49 | 13,02 | 13,39 | 0,45% | 115,00 |
| 16.08.2024 | 13,41 | 13,58 | 13,22 | 13,33 | -0,45% | - |
| 15.08.2024 | 12,87 | 13,67 | 12,80 | 13,39 | 3,80% | - |
| 14.08.2024 | 13,26 | 13,44 | 12,70 | 12,90 | -2,71% | 15,00 |
| 13.08.2024 | 12,08 | 13,31 | 12,08 | 13,26 | 9,86% | 65,00 |
| 12.08.2024 | 12,40 | 12,59 | 12,05 | 12,07 | -2,74% | 95,00 |
| 09.08.2024 | 12,78 | 12,90 | 12,33 | 12,41 | -2,88% | 104,00 |
| 08.08.2024 | 12,30 | 13,00 | 12,13 | 12,78 | 3,80% | 49,00 |
| 07.08.2024 | 12,85 | 13,35 | 12,28 | 12,31 | -4,43% | 177,00 |
| 06.08.2024 | 12,84 | 13,23 | 12,76 | 12,88 | 0,63% | 345,00 |
| 05.08.2024 | 13,39 | 13,39 | 11,87 | 12,80 | -3,40% | 1.859,00 |
| 02.08.2024 | 14,49 | 14,49 | 13,23 | 13,25 | -8,37% | 332,00 |