11,285$
-0,57%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,41 | 11,43 | 10,98 | 11,28 | -0,62% | 1.917.519,00 |
| 20.02.2025 | 11,05 | 11,44 | 10,81 | 11,35 | 2,71% | 1.244.922,00 |
| 19.02.2025 | 10,96 | 11,59 | 10,94 | 11,05 | 2,60% | 2.128.538,00 |
| 18.02.2025 | 10,60 | 10,82 | 10,30 | 10,77 | 1,74% | 1.616.302,00 |
| 17.02.2025 | 10,58 | 10,59 | 10,58 | 10,59 | -0,41% | - |
| 14.02.2025 | 10,26 | 10,75 | 10,05 | 10,63 | 5,56% | 1.924.608,00 |
| 13.02.2025 | 9,90 | 10,13 | 9,89 | 10,07 | 1,51% | 1.036.664,00 |
| 12.02.2025 | 9,66 | 10,03 | 9,58 | 9,92 | 2,37% | 1.112.048,00 |
| 11.02.2025 | 9,74 | 10,02 | 9,69 | 9,69 | -2,52% | 1.086.864,00 |
| 10.02.2025 | 10,22 | 10,22 | 9,94 | 9,94 | -2,36% | 851.855,00 |
| 07.02.2025 | 10,30 | 10,49 | 10,04 | 10,18 | -1,07% | 822.306,00 |
| 06.02.2025 | 10,10 | 10,41 | 10,02 | 10,29 | 3,11% | 906.551,00 |
| 05.02.2025 | 10,20 | 10,39 | 9,97 | 9,98 | -1,48% | 1.029.217,00 |
| 04.02.2025 | 9,81 | 10,57 | 9,75 | 10,13 | 4,33% | 1.462.183,00 |
| 03.02.2025 | 9,92 | 10,02 | 9,56 | 9,71 | -5,82% | 2.321.614,00 |
| 31.01.2025 | 10,41 | 10,60 | 10,22 | 10,31 | -1,62% | 1.320.417,00 |
| 30.01.2025 | 10,51 | 10,52 | 10,24 | 10,48 | 2,34% | 926.700,00 |
| 29.01.2025 | 10,34 | 10,59 | 10,15 | 10,24 | 0,29% | 1.198.746,00 |
| 28.01.2025 | 10,62 | 10,62 | 10,09 | 10,21 | -4,58% | 2.190.713,00 |
| 27.01.2025 | 10,85 | 11,27 | 10,68 | 10,70 | -2,37% | 1.601.554,00 |
| 24.01.2025 | 10,83 | 11,17 | 10,62 | 10,96 | 1,58% | 1.916.861,00 |
| 23.01.2025 | 10,37 | 10,88 | 10,22 | 10,79 | 4,05% | 1.692.825,00 |
| 22.01.2025 | 10,80 | 10,80 | 10,33 | 10,37 | -4,34% | 2.346.821,00 |
| 21.01.2025 | 11,04 | 11,11 | 10,70 | 10,84 | -1,90% | 1.964.482,00 |
| 17.01.2025 | 11,25 | 11,38 | 11,01 | 11,05 | -0,63% | 1.496.798,00 |
| 16.01.2025 | 11,35 | 11,55 | 11,08 | 11,12 | -1,94% | 1.559.533,00 |
| 15.01.2025 | 12,05 | 12,13 | 11,28 | 11,34 | -1,56% | 1.186.825,00 |
| 14.01.2025 | 12,16 | 12,34 | 11,45 | 11,52 | -3,27% | 1.091.245,00 |
| 13.01.2025 | 12,01 | 12,08 | 11,46 | 11,91 | -2,46% | 1.432.054,00 |
| 10.01.2025 | 12,44 | 12,56 | 12,03 | 12,21 | -4,16% | 1.531.576,00 |
| 08.01.2025 | 12,77 | 13,08 | 12,53 | 12,74 | -4,14% | 1.462.590,00 |
| 07.01.2025 | 12,49 | 13,66 | 12,46 | 13,29 | 7,61% | 2.708.308,00 |
| 06.01.2025 | 12,52 | 12,90 | 12,28 | 12,35 | 1,31% | 2.201.860,00 |
| 03.01.2025 | 12,21 | 12,28 | 11,88 | 12,19 | 1,25% | 1.109.819,00 |
| 02.01.2025 | 11,35 | 12,54 | 11,26 | 12,04 | 8,27% | 2.218.942,00 |
| 31.12.2024 | 11,38 | 11,72 | 11,06 | 11,12 | -0,98% | 1.186.197,00 |
| 30.12.2024 | 11,19 | 11,35 | 10,87 | 11,23 | -1,32% | 1.779.576,00 |
| 27.12.2024 | 11,45 | 11,60 | 11,26 | 11,38 | -1,22% | 848.028,00 |
| 26.12.2024 | 11,63 | 11,75 | 11,39 | 11,52 | -2,46% | 1.361.598,00 |
| 24.12.2024 | 11,77 | 12,05 | 11,76 | 11,81 | 0,68% | 715.560,00 |
| 23.12.2024 | 11,48 | 11,74 | 11,36 | 11,73 | 2,00% | 1.261.990,00 |
| 20.12.2024 | 10,67 | 11,65 | 10,60 | 11,50 | 6,88% | 2.361.059,00 |
| 19.12.2024 | 11,38 | 11,48 | 10,74 | 10,76 | -4,86% | 2.446.460,00 |
| 18.12.2024 | 11,70 | 12,09 | 11,28 | 11,31 | -3,08% | 1.944.806,00 |
| 17.12.2024 | 11,28 | 11,83 | 11,17 | 11,67 | 0,09% | 1.867.325,00 |
| 16.12.2024 | 12,46 | 12,52 | 11,45 | 11,66 | -8,12% | 2.805.059,00 |
| 13.12.2024 | 12,86 | 13,20 | 12,49 | 12,69 | 2,50% | 1.956.114,00 |
| 12.12.2024 | 12,54 | 12,78 | 12,24 | 12,38 | -3,13% | 1.527.238,00 |
| 11.12.2024 | 12,85 | 13,12 | 12,47 | 12,78 | 1,03% | 1.836.332,00 |
| 10.12.2024 | 12,39 | 12,78 | 12,11 | 12,65 | 0,96% | 1.692.766,00 |
| 09.12.2024 | 12,42 | 13,61 | 12,42 | 12,53 | 4,33% | 3.415.550,00 |
| 06.12.2024 | 11,75 | 12,25 | 11,50 | 12,01 | 4,80% | 2.447.239,00 |
| 05.12.2024 | 11,82 | 12,05 | 11,27 | 11,46 | -5,05% | 2.971.990,00 |
| 04.12.2024 | 12,49 | 12,58 | 12,04 | 12,07 | -4,05% | 2.631.189,00 |
| 03.12.2024 | 12,63 | 12,89 | 12,44 | 12,58 | -1,10% | 1.143.994,00 |
| 02.12.2024 | 12,47 | 13,08 | 12,37 | 12,72 | 2,50% | 1.948.331,00 |
| 29.11.2024 | 12,82 | 12,95 | 12,37 | 12,41 | -2,74% | 1.187.794,00 |
| 27.11.2024 | 12,60 | 13,18 | 12,57 | 12,76 | 2,65% | 1.487.832,00 |
| 26.11.2024 | 12,97 | 12,97 | 12,36 | 12,43 | -4,90% | 1.574.752,00 |
| 25.11.2024 | 12,16 | 13,29 | 12,13 | 13,07 | 9,74% | 3.157.525,00 |
| 22.11.2024 | 11,17 | 11,96 | 11,03 | 11,91 | 5,40% | 1.505.214,00 |
| 21.11.2024 | 11,71 | 11,71 | 11,24 | 11,30 | -4,24% | 1.909.030,00 |
| 20.11.2024 | 11,20 | 11,81 | 11,12 | 11,80 | 6,69% | 1.856.478,00 |
| 19.11.2024 | 11,07 | 11,23 | 10,91 | 11,06 | -0,81% | 1.510.961,00 |
| 18.11.2024 | 11,00 | 11,32 | 10,93 | 11,15 | 1,46% | 1.897.348,00 |
| 15.11.2024 | 11,92 | 12,00 | 10,94 | 10,99 | -6,63% | 3.311.519,00 |
| 14.11.2024 | 11,93 | 12,06 | 11,37 | 11,77 | -1,26% | 3.074.621,00 |
| 13.11.2024 | 12,20 | 12,54 | 11,78 | 11,92 | -1,45% | 2.147.282,00 |
| 12.11.2024 | 12,19 | 12,41 | 11,87 | 12,10 | -3,78% | 2.546.700,00 |
| 11.11.2024 | 12,08 | 12,69 | 11,90 | 12,57 | 3,88% | 2.839.166,00 |
| 08.11.2024 | 12,90 | 12,90 | 12,06 | 12,10 | -7,84% | 3.198.725,00 |
| 07.11.2024 | 13,43 | 13,67 | 12,97 | 13,13 | 0,38% | 2.615.918,00 |
| 06.11.2024 | 14,56 | 14,70 | 12,82 | 13,08 | -19,90% | 4.945.374,00 |
| 05.11.2024 | 15,71 | 16,33 | 15,51 | 16,33 | 2,25% | 2.071.559,00 |
| 04.11.2024 | 15,47 | 16,20 | 15,47 | 15,97 | 5,62% | 2.482.047,00 |
| 01.11.2024 | 14,24 | 15,28 | 14,19 | 15,12 | 6,18% | 2.455.807,00 |
| 31.10.2024 | 14,17 | 14,46 | 13,93 | 14,24 | 0,71% | 1.422.160,00 |
| 30.10.2024 | 14,14 | 14,59 | 13,53 | 14,14 | 0,86% | 1.967.771,00 |
| 29.10.2024 | 15,12 | 15,16 | 13,75 | 14,02 | -9,61% | 3.570.525,00 |
| 28.10.2024 | 13,60 | 15,91 | 13,36 | 15,51 | 15,66% | 5.836.726,00 |
| 25.10.2024 | 12,42 | 13,85 | 12,30 | 13,41 | 9,83% | 3.753.691,00 |
| 24.10.2024 | 12,13 | 12,55 | 12,08 | 12,21 | 2,09% | 1.269.594,00 |
| 23.10.2024 | 13,29 | 13,30 | 11,93 | 11,96 | -5,83% | 3.280.385,00 |
| 22.10.2024 | 12,13 | 13,04 | 12,11 | 12,70 | 0,55% | 2.863.272,00 |
| 21.10.2024 | 12,39 | 12,73 | 12,22 | 12,63 | 0,64% | 1.565.449,00 |
| 18.10.2024 | 12,59 | 13,04 | 12,51 | 12,55 | 2,28% | 2.210.272,00 |
| 17.10.2024 | 12,59 | 12,69 | 12,18 | 12,27 | -3,16% | 1.909.673,00 |
| 16.10.2024 | 12,76 | 12,97 | 12,62 | 12,67 | 0,44% | 1.284.649,00 |
| 15.10.2024 | 13,11 | 13,22 | 12,58 | 12,62 | -5,51% | 2.701.619,00 |
| 14.10.2024 | 13,95 | 13,95 | 13,20 | 13,35 | -4,51% | 1.599.520,00 |
| 11.10.2024 | 13,70 | 14,35 | 13,55 | 13,98 | 1,38% | 2.367.093,00 |
| 10.10.2024 | 15,00 | 15,10 | 13,78 | 13,79 | -8,43% | 2.790.674,00 |
| 09.10.2024 | 15,32 | 16,22 | 15,01 | 15,06 | -3,65% | 2.066.228,00 |
| 08.10.2024 | 16,63 | 16,64 | 15,20 | 15,63 | -10,53% | 3.414.915,00 |
| 07.10.2024 | 16,28 | 19,55 | 16,24 | 17,47 | 10,29% | 6.954.985,00 |
| 04.10.2024 | 15,51 | 16,10 | 15,26 | 15,84 | 5,46% | 1.300.273,00 |
| 03.10.2024 | 15,36 | 15,59 | 14,96 | 15,02 | -4,09% | 1.125.293,00 |
| 02.10.2024 | 16,41 | 16,41 | 15,46 | 15,66 | -3,15% | 1.055.643,00 |
| 01.10.2024 | 16,55 | 16,63 | 15,55 | 16,17 | -3,58% | 1.457.462,00 |
| 30.09.2024 | 16,76 | 17,20 | 16,53 | 16,77 | 3,71% | 2.182.197,00 |