7,467$
4,00%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 7,25 | 7,52 | 7,12 | 7,46 | 3,90% | 1.241.408,00 |
| 16.04.2025 | 7,03 | 7,30 | 6,85 | 7,18 | 0,42% | 2.985.534,00 |
| 15.04.2025 | 7,70 | 7,70 | 7,08 | 7,15 | -6,41% | 1.740.827,00 |
| 14.04.2025 | 7,74 | 7,99 | 7,56 | 7,64 | 2,96% | 2.339.301,00 |
| 11.04.2025 | 7,21 | 7,42 | 6,86 | 7,42 | 3,06% | 1.401.802,00 |
| 10.04.2025 | 7,96 | 7,96 | 6,87 | 7,20 | -11,87% | 2.765.710,00 |
| 09.04.2025 | 6,68 | 8,24 | 6,57 | 8,17 | 20,86% | 3.632.292,00 |
| 08.04.2025 | 7,93 | 7,96 | 6,66 | 6,76 | -11,75% | 4.541.259,00 |
| 07.04.2025 | 7,20 | 8,30 | 7,10 | 7,66 | 1,06% | 2.584.517,00 |
| 04.04.2025 | 8,04 | 8,15 | 7,21 | 7,58 | -10,30% | 3.723.597,00 |
| 03.04.2025 | 8,60 | 9,06 | 8,44 | 8,45 | -6,73% | 2.133.029,00 |
| 02.04.2025 | 8,58 | 9,08 | 8,53 | 9,06 | 3,78% | 1.724.874,00 |
| 01.04.2025 | 8,62 | 8,82 | 8,34 | 8,73 | 0,75% | 1.692.646,00 |
| 31.03.2025 | 9,02 | 9,08 | 8,52 | 8,67 | -6,12% | 2.733.786,00 |
| 28.03.2025 | 9,58 | 9,60 | 9,13 | 9,23 | -3,75% | 1.880.153,00 |
| 27.03.2025 | 9,86 | 10,04 | 9,58 | 9,59 | -3,52% | 2.002.649,00 |
| 26.03.2025 | 9,80 | 10,57 | 9,66 | 9,94 | 1,84% | 2.964.398,00 |
| 25.03.2025 | 9,90 | 10,50 | 9,59 | 9,76 | 0,57% | 2.589.730,00 |
| 24.03.2025 | 10,04 | 10,39 | 9,69 | 9,71 | -2,56% | 2.500.981,00 |
| 21.03.2025 | 9,87 | 10,23 | 9,86 | 9,96 | -1,87% | 1.736.680,00 |
| 20.03.2025 | 10,41 | 10,48 | 9,97 | 10,15 | -3,61% | 1.340.442,00 |
| 19.03.2025 | 9,75 | 10,82 | 9,75 | 10,53 | 7,67% | 2.337.282,00 |
| 18.03.2025 | 10,00 | 10,03 | 9,66 | 9,78 | -1,81% | 819.753,00 |
| 17.03.2025 | 9,48 | 10,13 | 9,48 | 9,96 | 5,62% | 1.325.028,00 |
| 14.03.2025 | 9,46 | 9,82 | 9,40 | 9,43 | 1,40% | 1.674.252,00 |
| 13.03.2025 | 9,34 | 9,64 | 9,19 | 9,30 | -1,80% | 1.077.928,00 |
| 12.03.2025 | 9,68 | 9,75 | 9,40 | 9,47 | -1,46% | 1.068.660,00 |
| 11.03.2025 | 10,00 | 10,10 | 9,29 | 9,61 | -2,34% | 1.681.396,00 |
| 10.03.2025 | 10,07 | 10,25 | 9,83 | 9,84 | -3,91% | 1.508.392,00 |
| 07.03.2025 | 10,12 | 10,43 | 9,86 | 10,24 | 1,94% | 1.830.059,00 |
| 06.03.2025 | 9,99 | 10,28 | 9,77 | 10,05 | -0,45% | 1.577.321,00 |
| 05.03.2025 | 10,35 | 10,38 | 10,01 | 10,09 | -1,13% | 1.615.222,00 |
| 04.03.2025 | 9,72 | 10,25 | 9,43 | 10,21 | 3,71% | 2.094.443,00 |
| 03.03.2025 | 10,06 | 10,37 | 9,63 | 9,84 | -2,09% | 2.371.197,00 |
| 28.02.2025 | 10,84 | 10,90 | 10,02 | 10,05 | -10,27% | 3.293.263,00 |
| 27.02.2025 | 11,82 | 11,82 | 11,02 | 11,20 | -4,60% | 2.381.688,00 |
| 26.02.2025 | 11,34 | 12,04 | 11,30 | 11,74 | 6,05% | 3.584.138,00 |
| 25.02.2025 | 10,83 | 11,20 | 10,59 | 11,07 | 2,69% | 1.356.113,00 |
| 24.02.2025 | 11,28 | 11,48 | 10,74 | 10,78 | -4,43% | 1.718.812,00 |
| 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 |