15,650€
9,75%
Echtzeit-Aktienkurs Canadian Solar
Bid:
Ask:
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,27 | 15,71 | 13,87 | 15,38 | 7,85% | 630,00 |
| 20.05.2026 | 13,68 | 14,67 | 13,49 | 14,26 | 3,33% | 400,00 |
| 19.05.2026 | 14,74 | 14,96 | 13,04 | 13,80 | -6,19% | - |
| 18.05.2026 | 15,37 | 15,56 | 14,36 | 14,71 | -5,10% | 331,00 |
| 15.05.2026 | 15,16 | 15,52 | 14,56 | 15,50 | 1,84% | 2.988,00 |
| 14.05.2026 | 17,48 | 18,79 | 13,59 | 15,22 | -12,33% | 4.008,00 |
| 13.05.2026 | 16,60 | 17,60 | 16,37 | 17,36 | 7,63% | 155,00 |
| 12.05.2026 | 16,76 | 16,89 | 15,81 | 16,13 | -4,95% | 45,00 |
| 11.05.2026 | 17,11 | 17,66 | 15,58 | 16,97 | -0,93% | 282,00 |
| 08.05.2026 | 15,05 | 17,22 | 14,80 | 17,13 | 16,21% | 2.897,00 |
| 07.05.2026 | 14,30 | 15,45 | 14,30 | 14,74 | 3,73% | 250,00 |
| 06.05.2026 | 14,37 | 14,51 | 13,93 | 14,21 | -1,18% | 60,00 |
| 05.05.2026 | 13,59 | 14,48 | 13,41 | 14,38 | 6,84% | 1.070,00 |
| 04.05.2026 | 14,28 | 14,42 | 13,19 | 13,46 | 0,52% | 165,00 |
| 30.04.2026 | 12,55 | 13,41 | 12,40 | 13,39 | 6,86% | 1.501,00 |
| 29.04.2026 | 12,72 | 12,83 | 12,06 | 12,53 | -0,32% | 137,00 |
| 28.04.2026 | 12,26 | 12,75 | 11,84 | 12,57 | 5,63% | 88,00 |
| 27.04.2026 | 12,21 | 12,24 | 11,45 | 11,90 | -2,22% | 1,00 |
| 24.04.2026 | 12,51 | 13,04 | 11,75 | 12,17 | 3,14% | 618,00 |
| 23.04.2026 | 11,46 | 11,84 | 11,27 | 11,80 | 3,87% | - |
| 22.04.2026 | 10,64 | 11,38 | 10,63 | 11,36 | 6,77% | 200,00 |
| 21.04.2026 | 11,12 | 11,32 | 10,64 | 10,64 | -4,40% | 500,00 |
| 20.04.2026 | 11,22 | 11,28 | 10,72 | 11,13 | 2,02% | - |
| 17.04.2026 | 11,12 | 11,39 | 10,73 | 10,91 | -1,18% | 102,00 |
| 16.04.2026 | 11,72 | 12,09 | 10,86 | 11,04 | -5,64% | 720,00 |
| 15.04.2026 | 11,53 | 11,96 | 11,06 | 11,70 | 2,18% | 4.650,00 |
| 14.04.2026 | 10,79 | 11,75 | 10,79 | 11,45 | 6,41% | - |
| 13.04.2026 | 10,77 | 11,07 | 10,66 | 10,76 | -0,83% | 112,00 |
| 10.04.2026 | 10,65 | 10,98 | 10,48 | 10,85 | 2,36% | - |
| 09.04.2026 | 10,61 | 10,62 | 10,60 | 10,60 | -0,66% | - |
| 08.04.2026 | 10,52 | 11,21 | 10,34 | 10,67 | 1,91% | 300,00 |
| 07.04.2026 | 11,11 | 11,24 | 10,23 | 10,47 | -8,76% | 121,00 |
| 02.04.2026 | 11,70 | 11,90 | 11,45 | 11,48 | -2,82% | 60,00 |
| 01.04.2026 | 11,97 | 12,28 | 11,63 | 11,81 | -1,19% | 350,00 |
| 31.03.2026 | 11,43 | 11,98 | 11,38 | 11,95 | 5,01% | 200,00 |
| 30.03.2026 | 11,73 | 11,85 | 11,27 | 11,38 | -4,51% | - |
| 27.03.2026 | 11,93 | 12,22 | 11,78 | 11,92 | 0,82% | 335,00 |
| 26.03.2026 | 12,29 | 12,40 | 11,78 | 11,82 | -5,53% | 510,00 |
| 25.03.2026 | 11,41 | 12,59 | 11,41 | 12,51 | 9,59% | - |
| 24.03.2026 | 11,33 | 11,64 | 11,06 | 11,42 | 0,59% | 14,00 |
| 23.03.2026 | 12,31 | 12,50 | 10,94 | 11,35 | -8,43% | 527,00 |
| 20.03.2026 | 11,89 | 12,91 | 11,85 | 12,40 | 5,40% | 202,00 |
| 19.03.2026 | 16,08 | 16,08 | 11,25 | 11,76 | -27,25% | 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 |