10,070€
4,19%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 9,76 | 10,19 | 9,76 | 10,19 | 5,43% | 510,00 |
| 08.10.2026 | 10,04 | 10,12 | 9,45 | 9,67 | -2,28% | 2,00 |
| 07.10.2026 | 10,25 | 10,31 | 9,84 | 9,89 | -4,07% | - |
| 06.10.2026 | 9,98 | 10,38 | 9,88 | 10,31 | 4,51% | - |
| 05.10.2026 | 10,00 | 10,12 | 9,72 | 9,87 | -1,05% | - |
| 02.10.2026 | 10,02 | 10,37 | 9,93 | 9,97 | -1,29% | - |
| 01.10.2026 | 10,19 | 10,27 | 9,73 | 10,10 | -0,39% | 1.389,00 |
| 30.09.2026 | 10,23 | 10,29 | 9,78 | 10,14 | -0,78% | 499,00 |
| 29.09.2026 | 9,16 | 10,36 | 9,14 | 10,22 | 10,25% | - |
| 28.09.2026 | 9,48 | 9,52 | 9,23 | 9,27 | -1,96% | 500,00 |
| 25.09.2026 | 9,73 | 9,81 | 9,40 | 9,46 | -0,42% | - |
| 24.09.2026 | 9,96 | 10,04 | 9,42 | 9,50 | -4,14% | - |
| 23.09.2026 | 10,29 | 10,41 | 9,83 | 9,91 | -3,65% | 100,00 |
| 22.09.2026 | 10,24 | 10,32 | 10,10 | 10,28 | 0,59% | - |
| 21.09.2026 | 9,95 | 10,26 | 9,81 | 10,22 | 4,18% | 54,00 |
| 18.09.2026 | 10,32 | 10,48 | 9,71 | 9,81 | -5,22% | - |
| 17.09.2026 | 9,96 | 10,47 | 9,96 | 10,35 | 6,32% | 169,00 |
| 16.09.2026 | 10,69 | 10,81 | 9,70 | 9,74 | -8,76% | 236,00 |
| 15.09.2026 | 11,17 | 11,24 | 10,63 | 10,67 | -2,91% | 2.500,00 |
| 14.09.2026 | 10,93 | 11,11 | 10,79 | 10,99 | -0,90% | 24,00 |
| 11.09.2026 | 11,23 | 11,47 | 11,00 | 11,09 | -0,72% | 4,00 |
| 10.09.2026 | 11,57 | 11,95 | 11,00 | 11,17 | -4,53% | - |
| 09.09.2026 | 11,93 | 12,17 | 11,41 | 11,70 | -2,42% | - |
| 08.09.2026 | 11,42 | 12,22 | 11,37 | 11,99 | 5,73% | 600,00 |
| 07.09.2026 | 11,39 | 11,39 | 11,34 | 11,34 | -1,82% | - |
| 04.09.2026 | 11,64 | 11,70 | 11,42 | 11,55 | -0,94% | - |
| 03.09.2026 | 11,41 | 11,77 | 11,37 | 11,66 | 2,01% | - |
| 02.09.2026 | 10,95 | 11,43 | 10,84 | 11,43 | 5,35% | 180,00 |
| 01.09.2026 | 10,64 | 11,05 | 10,50 | 10,85 | 1,02% | - |
| 31.08.2026 | 11,30 | 11,34 | 10,72 | 10,74 | -4,28% | 261,00 |
| 28.08.2026 | 11,88 | 12,18 | 11,16 | 11,22 | -5,08% | 400,00 |
| 27.08.2026 | 11,96 | 12,26 | 11,08 | 11,82 | 0,00% | 654,00 |
| 26.08.2026 | 12,33 | 12,48 | 11,67 | 11,82 | -4,60% | 272,00 |
| 25.08.2026 | 12,23 | 12,75 | 12,03 | 12,39 | 0,32% | - |
| 24.08.2026 | 12,49 | 12,54 | 12,14 | 12,35 | -1,12% | 18,00 |
| 21.08.2026 | 12,61 | 12,96 | 12,15 | 12,49 | 0,16% | 100,00 |
| 20.08.2026 | 13,42 | 13,63 | 12,45 | 12,47 | -6,94% | 17,00 |
| 19.08.2026 | 12,82 | 13,42 | 12,58 | 13,40 | 5,26% | - |
| 18.08.2026 | 12,86 | 12,98 | 12,34 | 12,73 | -0,08% | 1,00 |
| 17.08.2026 | 13,11 | 13,36 | 12,73 | 12,74 | -2,08% | - |
| 14.08.2026 | 13,28 | 13,53 | 12,92 | 13,01 | -1,81% | - |
| 13.08.2026 | 13,67 | 13,89 | 13,11 | 13,25 | -3,07% | - |
| 12.08.2026 | 13,76 | 14,20 | 13,56 | 13,67 | -0,94% | - |
| 11.08.2026 | 13,56 | 14,02 | 13,44 | 13,80 | 1,40% | - |
| 10.08.2026 | 13,76 | 13,90 | 13,34 | 13,61 | -0,44% | - |
| 07.08.2026 | 13,42 | 14,07 | 13,04 | 13,67 | 1,79% | - |
| 06.08.2026 | 13,34 | 13,74 | 12,91 | 13,43 | -0,52% | 221,00 |
| 05.08.2026 | 14,22 | 14,26 | 13,22 | 13,50 | -3,98% | 111,00 |
| 04.08.2026 | 13,54 | 14,10 | 13,37 | 14,06 | 3,99% | 42,00 |
| 03.08.2026 | 13,14 | 14,31 | 12,95 | 13,52 | 3,60% | 350,00 |
| 31.07.2026 | 13,08 | 13,22 | 12,59 | 13,05 | 3,33% | - |
| 30.07.2026 | 12,06 | 12,76 | 11,96 | 12,63 | 4,64% | 326,00 |
| 29.07.2026 | 11,98 | 12,53 | 11,78 | 12,07 | 1,86% | - |
| 28.07.2026 | 11,91 | 12,29 | 11,31 | 11,85 | -0,34% | 23,00 |
| 27.07.2026 | 11,88 | 12,36 | 11,64 | 11,89 | 1,36% | 165,00 |
| 24.07.2026 | 12,95 | 13,08 | 11,69 | 11,73 | -8,86% | 378,00 |
| 23.07.2026 | 13,50 | 13,84 | 12,81 | 12,87 | -6,26% | 21,00 |
| 22.07.2026 | 13,45 | 14,20 | 12,99 | 13,73 | 2,77% | 8,00 |
| 21.07.2026 | 13,35 | 13,95 | 13,22 | 13,36 | 1,52% | 439,00 |
| 20.07.2026 | 13,30 | 13,36 | 12,55 | 13,16 | 0,38% | 174,00 |
| 17.07.2026 | 12,66 | 13,50 | 12,20 | 13,11 | 3,23% | 1.075,00 |
| 16.07.2026 | 13,82 | 14,00 | 12,64 | 12,70 | -7,97% | 25,00 |
| 15.07.2026 | 13,30 | 14,62 | 13,29 | 13,80 | 0,73% | 906,00 |
| 14.07.2026 | 12,94 | 14,07 | 12,88 | 13,70 | 6,28% | 3.245,00 |
| 13.07.2026 | 12,91 | 13,30 | 12,58 | 12,89 | -1,98% | 1,00 |
| 10.07.2026 | 13,11 | 13,58 | 13,03 | 13,15 | -0,68% | - |
| 09.07.2026 | 12,92 | 13,59 | 12,59 | 13,24 | 4,09% | 3.500,00 |
| 08.07.2026 | 12,57 | 12,82 | 12,26 | 12,72 | 0,95% | 500,00 |
| 07.07.2026 | 13,24 | 13,32 | 12,13 | 12,60 | -5,90% | 778,00 |
| 06.07.2026 | 12,73 | 13,73 | 12,44 | 13,39 | 4,36% | 600,00 |
| 03.07.2026 | 12,64 | 13,07 | 12,64 | 12,83 | 3,63% | 83,00 |
| 02.07.2026 | 13,75 | 13,87 | 12,20 | 12,38 | -11,82% | 1.307,00 |
| 01.07.2026 | 13,91 | 14,30 | 13,42 | 14,04 | 0,86% | 750,00 |
| 30.06.2026 | 12,95 | 14,06 | 12,83 | 13,92 | 9,43% | 1.837,00 |
| 29.06.2026 | 13,61 | 13,76 | 12,13 | 12,72 | -5,85% | 1,00 |
| 26.06.2026 | 13,92 | 13,92 | 13,28 | 13,51 | -2,45% | - |
| 25.06.2026 | 13,44 | 14,02 | 13,18 | 13,85 | 4,61% | - |
| 24.06.2026 | 12,94 | 13,71 | 12,94 | 13,24 | 2,08% | - |
| 23.06.2026 | 13,64 | 13,81 | 12,95 | 12,97 | -8,85% | 2.811,00 |
| 22.06.2026 | 14,16 | 14,40 | 13,73 | 14,23 | 1,07% | 2.000,00 |
| 19.06.2026 | 14,05 | 14,20 | 14,05 | 14,08 | 0,14% | - |
| 18.06.2026 | 14,14 | 14,48 | 13,61 | 14,06 | -4,35% | 121,00 |
| 17.06.2026 | 14,36 | 14,90 | 14,26 | 14,70 | 1,73% | - |
| 16.06.2026 | 14,54 | 14,90 | 14,06 | 14,45 | -1,90% | - |
| 15.06.2026 | 14,54 | 15,39 | 14,10 | 14,73 | 2,65% | - |
| 12.06.2026 | 13,78 | 14,77 | 13,61 | 14,35 | 6,45% | 42,00 |
| 11.06.2026 | 13,37 | 13,90 | 12,91 | 13,48 | 0,60% | 51,00 |
| 10.06.2026 | 13,94 | 14,10 | 13,23 | 13,40 | -3,53% | 851,00 |
| 09.06.2026 | 14,77 | 15,65 | 13,24 | 13,89 | -9,45% | 1.373,00 |
| 08.06.2026 | 14,91 | 15,58 | 14,66 | 15,34 | 2,54% | 1,00 |
| 05.06.2026 | 16,41 | 16,87 | 14,76 | 14,96 | -11,32% | 531,00 |
| 04.06.2026 | 16,84 | 17,43 | 15,79 | 16,87 | -1,06% | 20,00 |
| 03.06.2026 | 17,79 | 17,79 | 16,89 | 17,05 | -4,80% | 231,00 |
| 02.06.2026 | 15,67 | 18,15 | 15,45 | 17,91 | 14,00% | - |
| 01.06.2026 | 16,45 | 16,88 | 15,35 | 15,71 | -0,88% | 1.495,00 |
| 29.05.2026 | 17,52 | 18,40 | 15,83 | 15,85 | -10,50% | 1.400,00 |
| 28.05.2026 | 16,39 | 18,00 | 15,67 | 17,71 | 7,79% | 100,00 |
| 27.05.2026 | 16,29 | 16,86 | 15,74 | 16,43 | 1,61% | 122,00 |
| 26.05.2026 | 16,58 | 17,20 | 16,17 | 16,17 | 0,68% | 1.000,00 |
| 25.05.2026 | 15,65 | 16,33 | 15,65 | 16,06 | -1,89% | - |