11,723€
-27,48%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 16,08 | 16,08 | 11,25 | 11,49 | -28,94% | 2.919,00 |
| 18.03.2026 | 16,03 | 16,34 | 15,76 | 16,17 | 0,48% | 920,00 |
| 17.03.2026 | 15,82 | 16,58 | 15,62 | 16,09 | 2,52% | 2,00 |
| 16.03.2026 | 16,21 | 16,55 | 15,68 | 15,69 | -1,27% | 4,00 |
| 13.03.2026 | 15,79 | 16,69 | 15,48 | 15,90 | 1,19% | 445,00 |
| 12.03.2026 | 15,26 | 16,10 | 15,07 | 15,71 | 2,70% | 80,00 |
| 11.03.2026 | 15,60 | 15,80 | 15,20 | 15,30 | 2,29% | 327,00 |
| 10.03.2026 | 14,49 | 15,09 | 14,37 | 14,95 | 4,93% | 105,00 |
| 09.03.2026 | 13,61 | 14,30 | 13,35 | 14,25 | 1,88% | 1.321,00 |
| 06.03.2026 | 14,66 | 14,68 | 13,94 | 13,99 | -2,36% | 1.190,00 |
| 05.03.2026 | 14,64 | 14,91 | 14,02 | 14,33 | -2,40% | 201,00 |
| 04.03.2026 | 14,35 | 14,99 | 14,00 | 14,68 | 1,66% | 2,00 |
| 03.03.2026 | 14,48 | 14,63 | 14,00 | 14,44 | -0,16% | 50,00 |
| 02.03.2026 | 14,83 | 14,99 | 13,90 | 14,46 | -2,28% | 263,00 |
| 27.02.2026 | 16,82 | 17,14 | 14,59 | 14,80 | -10,86% | 1.712,00 |
| 26.02.2026 | 17,16 | 17,37 | 16,32 | 16,60 | -3,07% | 250,00 |
| 25.02.2026 | 18,08 | 18,24 | 16,96 | 17,13 | -5,54% | - |
| 24.02.2026 | 17,42 | 18,40 | 17,22 | 18,13 | 4,57% | 112,00 |
| 23.02.2026 | 16,89 | 17,49 | 16,58 | 17,34 | 1,96% | 122,00 |
| 20.02.2026 | 16,87 | 17,75 | 16,51 | 17,01 | 2,13% | 78,00 |
| 19.02.2026 | 16,79 | 16,94 | 16,42 | 16,65 | -0,08% | - |
| 18.02.2026 | 16,07 | 16,87 | 16,07 | 16,66 | 2,65% | 300,00 |
| 17.02.2026 | 16,47 | 16,58 | 15,72 | 16,23 | -1,50% | 230,00 |
| 16.02.2026 | 16,37 | 16,59 | 16,30 | 16,48 | 0,02% | - |
| 13.02.2026 | 16,80 | 16,99 | 16,10 | 16,48 | -1,33% | 200,00 |
| 12.02.2026 | 17,65 | 17,71 | 16,64 | 16,70 | -5,01% | 10,00 |
| 11.02.2026 | 18,44 | 18,81 | 16,59 | 17,58 | -5,02% | 310,00 |
| 10.02.2026 | 17,66 | 18,88 | 17,29 | 18,51 | 5,19% | 1,00 |
| 09.02.2026 | 16,79 | 17,64 | 16,38 | 17,60 | 5,01% | 769,00 |
| 06.02.2026 | 16,18 | 16,86 | 15,84 | 16,76 | 4,52% | 300,00 |
| 05.02.2026 | 17,52 | 17,52 | 15,92 | 16,03 | -8,66% | 226,00 |
| 04.02.2026 | 16,99 | 18,19 | 16,71 | 17,55 | 4,81% | 298,00 |
| 03.02.2026 | 16,29 | 17,16 | 16,19 | 16,75 | 4,25% | 917,00 |
| 02.02.2026 | 15,40 | 16,32 | 15,29 | 16,07 | -0,53% | 58,00 |
| 30.01.2026 | 16,46 | 16,66 | 16,13 | 16,15 | -1,60% | 471,00 |
| 29.01.2026 | 18,68 | 18,68 | 16,08 | 16,41 | -10,07% | 108,00 |
| 28.01.2026 | 18,54 | 19,18 | 17,79 | 18,25 | -1,03% | 199,00 |
| 27.01.2026 | 18,82 | 19,22 | 18,44 | 18,44 | -1,47% | 219,00 |
| 26.01.2026 | 18,95 | 19,50 | 18,13 | 18,72 | -1,33% | 620,00 |
| 23.01.2026 | 18,25 | 19,96 | 18,25 | 18,97 | 3,31% | 1.029,00 |
| 22.01.2026 | 17,49 | 18,69 | 17,29 | 18,36 | 5,29% | 113,00 |
| 21.01.2026 | 17,54 | 18,16 | 16,87 | 17,44 | -0,04% | 907,00 |
| 20.01.2026 | 18,20 | 18,31 | 17,37 | 17,45 | -4,27% | 112,00 |
| 19.01.2026 | 18,58 | 18,69 | 18,22 | 18,22 | -3,28% | 2,00 |
| 16.01.2026 | 18,74 | 19,23 | 18,19 | 18,84 | 0,59% | 137,00 |
| 15.01.2026 | 17,92 | 19,10 | 17,87 | 18,73 | 5,37% | - |
| 14.01.2026 | 19,09 | 19,29 | 17,70 | 17,78 | -5,23% | 100,00 |
| 13.01.2026 | 17,30 | 20,09 | 17,22 | 18,76 | 9,26% | 1.136,00 |
| 12.01.2026 | 16,70 | 17,51 | 16,47 | 17,17 | 3,51% | 241,00 |
| 09.01.2026 | 16,68 | 17,39 | 16,38 | 16,58 | 1,52% | - |
| 08.01.2026 | 18,08 | 18,24 | 16,28 | 16,34 | -13,61% | 1.844,00 |
| 07.01.2026 | 19,69 | 19,99 | 18,70 | 18,91 | -4,68% | 123,00 |
| 06.01.2026 | 21,23 | 21,44 | 19,21 | 19,84 | -6,70% | 845,00 |
| 05.01.2026 | 21,85 | 22,32 | 19,56 | 21,26 | -2,61% | 1.530,00 |
| 02.01.2026 | 20,27 | 22,26 | 20,23 | 21,83 | 5,26% | 141,00 |
| 30.12.2025 | 20,88 | 20,88 | 20,70 | 20,74 | -0,67% | - |
| 29.12.2025 | 20,48 | 21,59 | 20,05 | 20,88 | 2,68% | 106,00 |
| 23.12.2025 | 23,00 | 23,63 | 20,10 | 20,34 | -11,64% | 136,00 |
| 22.12.2025 | 21,02 | 23,93 | 20,90 | 23,02 | 10,12% | 334,00 |
| 19.12.2025 | 20,37 | 21,73 | 20,34 | 20,90 | 2,50% | 117,00 |
| 18.12.2025 | 20,07 | 21,72 | 19,97 | 20,39 | 1,67% | 5,00 |
| 17.12.2025 | 19,66 | 21,77 | 19,66 | 20,06 | 1,34% | - |
| 16.12.2025 | 19,44 | 19,90 | 18,66 | 19,79 | 1,36% | 40,00 |
| 15.12.2025 | 19,47 | 20,43 | 18,48 | 19,53 | -0,10% | 514,00 |
| 12.12.2025 | 21,95 | 22,16 | 19,48 | 19,55 | -8,97% | 1.923,00 |
| 11.12.2025 | 20,88 | 21,64 | 20,00 | 21,47 | 1,90% | - |
| 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% | - |