10,780€
-0,37%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,81 | 10,90 | 10,30 | 10,78 | -0,37% | 280,00 |
| 20.02.2025 | 10,56 | 10,89 | 10,32 | 10,82 | 2,03% | - |
| 19.02.2025 | 10,28 | 11,13 | 10,26 | 10,61 | 2,94% | 400,00 |
| 18.02.2025 | 10,12 | 10,35 | 9,89 | 10,30 | 1,80% | 230,00 |
| 17.02.2025 | 10,08 | 10,13 | 10,08 | 10,12 | -0,05% | 203,00 |
| 14.02.2025 | 9,58 | 10,24 | 9,56 | 10,13 | 5,14% | 120,00 |
| 13.02.2025 | 9,56 | 9,72 | 9,49 | 9,63 | 0,72% | - |
| 12.02.2025 | 9,37 | 9,63 | 9,17 | 9,56 | 2,09% | 335,00 |
| 11.02.2025 | 9,67 | 9,69 | 9,35 | 9,37 | -3,09% | - |
| 10.02.2025 | 9,86 | 9,95 | 9,65 | 9,66 | -1,83% | - |
| 07.02.2025 | 9,88 | 10,10 | 9,72 | 9,84 | -0,66% | - |
| 06.02.2025 | 9,59 | 10,04 | 9,57 | 9,91 | 3,05% | - |
| 05.02.2025 | 9,76 | 9,95 | 9,56 | 9,62 | -1,37% | 100,00 |
| 04.02.2025 | 9,59 | 10,18 | 9,41 | 9,75 | 3,42% | - |
| 03.02.2025 | 9,85 | 9,93 | 9,15 | 9,43 | -5,10% | 206,00 |
| 31.01.2025 | 10,07 | 10,21 | 9,86 | 9,94 | -1,68% | - |
| 30.01.2025 | 9,83 | 10,11 | 9,82 | 10,11 | 2,59% | 13,00 |
| 29.01.2025 | 9,86 | 10,17 | 9,75 | 9,85 | 0,49% | 436,00 |
| 28.01.2025 | 10,21 | 10,37 | 9,68 | 9,80 | -3,78% | - |
| 27.01.2025 | 10,42 | 10,72 | 10,19 | 10,19 | -2,23% | 275,00 |
| 24.01.2025 | 10,33 | 10,64 | 10,12 | 10,42 | 0,55% | 275,00 |
| 23.01.2025 | 9,99 | 10,43 | 9,83 | 10,36 | 3,90% | - |
| 22.01.2025 | 10,48 | 10,49 | 9,92 | 9,97 | -4,19% | 290,00 |
| 21.01.2025 | 10,53 | 10,89 | 10,28 | 10,41 | -1,16% | 50,00 |
| 20.01.2025 | 10,76 | 10,76 | 10,47 | 10,53 | -2,18% | 95,00 |
| 17.01.2025 | 10,85 | 11,07 | 10,72 | 10,77 | -0,30% | 200,00 |
| 16.01.2025 | 11,02 | 11,20 | 10,78 | 10,80 | -1,91% | 110,00 |
| 15.01.2025 | 11,19 | 11,70 | 10,96 | 11,01 | -1,50% | 185,00 |
| 14.01.2025 | 11,64 | 12,00 | 11,13 | 11,18 | -4,32% | - |
| 13.01.2025 | 11,86 | 11,97 | 11,23 | 11,68 | -1,87% | 128,00 |
| 10.01.2025 | 12,30 | 12,50 | 11,75 | 11,91 | -3,29% | 160,00 |
| 09.01.2025 | 12,35 | 12,44 | 12,30 | 12,31 | -0,53% | - |
| 08.01.2025 | 12,90 | 12,93 | 12,18 | 12,38 | -3,79% | 1.235,00 |
| 07.01.2025 | 11,91 | 13,18 | 11,84 | 12,86 | 8,25% | 100,00 |
| 06.01.2025 | 11,82 | 12,40 | 11,77 | 11,88 | 0,68% | 400,00 |
| 03.01.2025 | 11,73 | 11,94 | 11,54 | 11,80 | 0,81% | 200,00 |
| 02.01.2025 | 10,83 | 12,22 | 10,75 | 11,71 | 8,18% | 215,00 |
| 30.12.2024 | 10,92 | 10,92 | 10,80 | 10,82 | -0,37% | - |
| 27.12.2024 | 11,27 | 11,27 | 10,81 | 10,86 | -4,04% | 1.141,00 |
| 23.12.2024 | 11,08 | 11,33 | 10,98 | 11,32 | 2,26% | - |
| 20.12.2024 | 10,46 | 11,21 | 10,18 | 11,07 | 5,88% | 600,00 |
| 19.12.2024 | 11,04 | 11,08 | 10,36 | 10,46 | -5,23% | 102,00 |
| 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 |