11,928$
-4,65%
Echtzeit-Aktienkurs Canadian Solar
Bid:
Ask:
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,50 | 12,50 | 11,80 | 11,91 | -4,80% | 1.873.091,00 |
| 05.09.2024 | 12,48 | 12,85 | 12,31 | 12,51 | 0,40% | 1.014.653,00 |
| 04.09.2024 | 12,22 | 12,63 | 12,14 | 12,46 | 1,67% | 1.456.952,00 |
| 03.09.2024 | 12,46 | 12,71 | 12,04 | 12,26 | -2,97% | 1.591.235,00 |
| 30.08.2024 | 12,60 | 12,87 | 12,38 | 12,63 | 0,96% | 1.156.076,00 |
| 29.08.2024 | 12,48 | 12,74 | 12,31 | 12,51 | 0,89% | 1.410.694,00 |
| 28.08.2024 | 12,93 | 12,95 | 12,25 | 12,40 | -4,91% | 2.464.961,00 |
| 27.08.2024 | 13,22 | 13,28 | 12,72 | 13,04 | -3,59% | 1.699.312,00 |
| 26.08.2024 | 13,63 | 13,96 | 13,34 | 13,53 | 0,33% | 1.914.850,00 |
| 23.08.2024 | 12,46 | 13,48 | 12,42 | 13,48 | 9,82% | 4.196.777,00 |
| 22.08.2024 | 13,29 | 13,96 | 12,18 | 12,28 | -15,69% | 6.492.502,00 |
| 21.08.2024 | 14,57 | 14,82 | 14,52 | 14,56 | 0,48% | 1.150.389,00 |
| 20.08.2024 | 14,69 | 14,86 | 14,38 | 14,49 | -2,49% | 1.205.268,00 |
| 19.08.2024 | 14,46 | 14,94 | 14,44 | 14,86 | 0,75% | 846.744,00 |
| 16.08.2024 | 14,67 | 14,95 | 14,55 | 14,75 | 0,27% | 847.133,00 |
| 15.08.2024 | 14,60 | 15,02 | 14,54 | 14,71 | 3,81% | 1.029.067,00 |
| 14.08.2024 | 14,66 | 14,85 | 14,01 | 14,17 | -2,81% | 817.189,00 |
| 13.08.2024 | 13,35 | 14,64 | 13,25 | 14,58 | 10,45% | 1.497.693,00 |
| 12.08.2024 | 13,53 | 13,76 | 13,18 | 13,20 | -2,51% | 930.327,00 |
| 09.08.2024 | 13,91 | 13,93 | 13,46 | 13,54 | -2,73% | 1.189.390,00 |
| 08.08.2024 | 13,54 | 14,19 | 13,51 | 13,92 | 3,65% | 1.018.300,00 |
| 07.08.2024 | 14,50 | 14,56 | 13,41 | 13,43 | -4,41% | 2.045.331,00 |
| 06.08.2024 | 14,17 | 14,46 | 13,94 | 14,05 | -0,07% | 636.621,00 |
| 05.08.2024 | 13,50 | 14,46 | 13,04 | 14,06 | -2,97% | 1.557.525,00 |
| 02.08.2024 | 15,00 | 15,18 | 14,43 | 14,49 | -7,35% | 1.968.355,00 |
| 01.08.2024 | 16,76 | 17,05 | 15,12 | 15,64 | -5,67% | 2.077.043,00 |
| 31.07.2024 | 16,55 | 17,25 | 16,37 | 16,58 | 2,16% | 1.200.317,00 |
| 30.07.2024 | 17,00 | 17,13 | 16,13 | 16,23 | -4,47% | 983.909,00 |
| 29.07.2024 | 17,21 | 17,32 | 16,72 | 16,99 | -0,82% | 1.067.332,00 |
| 26.07.2024 | 16,65 | 17,25 | 16,49 | 17,13 | 5,74% | 1.429.966,00 |
| 25.07.2024 | 15,79 | 16,73 | 15,75 | 16,20 | 2,08% | 1.315.907,00 |
| 24.07.2024 | 16,13 | 16,67 | 15,77 | 15,87 | -1,86% | 1.469.548,00 |
| 23.07.2024 | 15,75 | 16,19 | 15,66 | 16,17 | 1,06% | 753.713,00 |
| 22.07.2024 | 16,32 | 16,44 | 15,87 | 16,00 | 1,33% | 852.320,00 |
| 19.07.2024 | 16,62 | 16,66 | 15,77 | 15,79 | -5,45% | 949.187,00 |
| 18.07.2024 | 16,91 | 17,94 | 16,48 | 16,70 | 1,21% | 2.487.662,00 |
| 17.07.2024 | 16,45 | 16,91 | 16,05 | 16,50 | -1,61% | 1.458.485,00 |
| 16.07.2024 | 15,46 | 16,79 | 15,14 | 16,77 | 9,32% | 2.005.229,00 |
| 15.07.2024 | 16,28 | 16,59 | 15,32 | 15,34 | -11,23% | 2.547.489,00 |
| 12.07.2024 | 17,58 | 17,84 | 17,22 | 17,28 | -0,75% | 1.067.029,00 |
| 11.07.2024 | 16,98 | 17,80 | 16,71 | 17,41 | 7,94% | 3.449.730,00 |
| 10.07.2024 | 15,85 | 16,23 | 15,61 | 16,13 | 3,13% | 831.833,00 |
| 09.07.2024 | 15,53 | 15,78 | 15,04 | 15,64 | 0,71% | 1.081.394,00 |
| 08.07.2024 | 15,61 | 15,77 | 15,32 | 15,53 | 1,17% | 974.192,00 |
| 05.07.2024 | 15,73 | 15,91 | 15,28 | 15,35 | -2,35% | 955.884,00 |
| 03.07.2024 | 14,74 | 15,77 | 14,71 | 15,72 | 8,12% | 1.152.503,00 |
| 02.07.2024 | 14,02 | 14,54 | 13,80 | 14,54 | 3,78% | 1.606.986,00 |
| 01.07.2024 | 14,75 | 14,80 | 13,91 | 14,01 | -5,02% | 1.952.276,00 |
| 28.06.2024 | 15,48 | 15,70 | 14,70 | 14,75 | -4,84% | 1.934.653,00 |
| 27.06.2024 | 15,31 | 15,54 | 15,16 | 15,50 | 0,78% | 851.514,00 |
| 26.06.2024 | 15,16 | 15,46 | 15,05 | 15,38 | 0,82% | 994.510,00 |
| 25.06.2024 | 15,84 | 15,85 | 15,05 | 15,25 | -4,36% | 1.525.840,00 |
| 24.06.2024 | 15,77 | 16,35 | 15,59 | 15,95 | 1,14% | 1.890.182,00 |
| 21.06.2024 | 16,05 | 16,12 | 15,70 | 15,77 | -1,68% | 1.615.631,00 |
| 20.06.2024 | 16,02 | 16,13 | 15,66 | 16,04 | -0,87% | 1.397.682,00 |
| 18.06.2024 | 16,25 | 16,66 | 16,14 | 16,18 | -1,64% | 1.153.128,00 |
| 17.06.2024 | 16,96 | 17,21 | 16,18 | 16,45 | -3,46% | 1.505.539,00 |
| 14.06.2024 | 17,81 | 17,97 | 17,01 | 17,04 | -5,70% | 1.017.276,00 |
| 13.06.2024 | 18,37 | 18,73 | 17,98 | 18,07 | -1,58% | 1.155.910,00 |
| 12.06.2024 | 18,25 | 19,12 | 18,05 | 18,36 | 2,17% | 1.474.155,00 |
| 11.06.2024 | 17,40 | 18,04 | 17,10 | 17,97 | 1,99% | 871.678,00 |
| 10.06.2024 | 17,05 | 17,82 | 16,81 | 17,62 | 1,32% | 1.096.596,00 |
| 07.06.2024 | 17,97 | 18,53 | 17,38 | 17,39 | -5,13% | 1.062.219,00 |
| 06.06.2024 | 18,66 | 18,86 | 18,25 | 18,33 | -3,32% | 861.012,00 |
| 05.06.2024 | 18,89 | 19,33 | 18,60 | 18,96 | 1,28% | 934.858,00 |
| 04.06.2024 | 19,60 | 19,75 | 18,60 | 18,72 | -5,79% | 1.379.488,00 |
| 03.06.2024 | 20,00 | 21,05 | 19,83 | 19,87 | 1,17% | 2.076.015,00 |
| 31.05.2024 | 19,67 | 20,45 | 19,07 | 19,64 | -0,05% | 1.361.002,00 |
| 30.05.2024 | 19,92 | 19,92 | 19,26 | 19,65 | 0,67% | 1.440.996,00 |
| 29.05.2024 | 18,68 | 19,91 | 18,55 | 19,52 | 2,36% | 2.145.843,00 |
| 28.05.2024 | 18,49 | 19,32 | 17,97 | 19,07 | 4,78% | 2.473.058,00 |
| 24.05.2024 | 17,67 | 18,57 | 17,51 | 18,20 | 3,06% | 1.722.919,00 |
| 23.05.2024 | 18,10 | 18,15 | 17,25 | 17,66 | -2,91% | 1.834.304,00 |
| 22.05.2024 | 16,09 | 18,27 | 15,90 | 18,19 | 14,91% | 4.514.488,00 |
| 21.05.2024 | 15,50 | 15,99 | 15,35 | 15,83 | 0,76% | 996.711,00 |
| 20.05.2024 | 15,66 | 15,94 | 15,41 | 15,71 | -0,32% | 1.749.242,00 |
| 17.05.2024 | 16,13 | 16,18 | 15,71 | 15,76 | -1,87% | 3.860.987,00 |
| 16.05.2024 | 16,72 | 16,82 | 15,93 | 16,06 | -3,95% | 2.289.695,00 |
| 15.05.2024 | 17,76 | 18,05 | 16,71 | 16,72 | -3,18% | 1.927.180,00 |
| 14.05.2024 | 16,40 | 17,32 | 16,29 | 17,27 | 7,53% | 3.377.958,00 |
| 13.05.2024 | 15,81 | 16,49 | 15,80 | 16,06 | 2,29% | 1.813.055,00 |
| 10.05.2024 | 17,44 | 17,65 | 15,39 | 15,70 | -9,14% | 3.380.913,00 |
| 09.05.2024 | 17,14 | 18,10 | 16,24 | 17,28 | -1,82% | 5.162.618,00 |
| 08.05.2024 | 17,17 | 17,82 | 17,07 | 17,60 | 0,23% | 2.019.278,00 |
| 07.05.2024 | 17,62 | 17,94 | 17,15 | 17,56 | 1,15% | 1.796.326,00 |
| 06.05.2024 | 16,90 | 17,44 | 16,81 | 17,36 | 3,39% | 1.468.800,00 |
| 03.05.2024 | 17,00 | 17,37 | 16,61 | 16,79 | 1,39% | 1.089.717,00 |
| 02.05.2024 | 16,50 | 16,56 | 15,90 | 16,56 | 1,35% | 1.165.929,00 |
| 01.05.2024 | 16,09 | 16,96 | 15,96 | 16,34 | 0,80% | 990.257,00 |
| 30.04.2024 | 16,40 | 16,93 | 16,10 | 16,21 | -1,40% | 1.730.242,00 |
| 29.04.2024 | 15,48 | 16,52 | 15,48 | 16,44 | 8,51% | 2.035.384,00 |
| 26.04.2024 | 14,81 | 15,51 | 14,70 | 15,15 | 4,48% | 1.589.927,00 |
| 25.04.2024 | 14,72 | 14,85 | 14,27 | 14,50 | -3,07% | 1.476.846,00 |
| 24.04.2024 | 14,91 | 15,04 | 14,58 | 14,96 | 0,61% | 1.332.269,00 |
| 23.04.2024 | 15,21 | 15,64 | 14,84 | 14,87 | -0,73% | 2.069.623,00 |
| 22.04.2024 | 14,55 | 15,02 | 14,19 | 14,98 | 3,96% | 2.143.419,00 |
| 19.04.2024 | 14,48 | 14,61 | 14,18 | 14,41 | -0,96% | 1.903.037,00 |
| 18.04.2024 | 15,07 | 15,08 | 14,11 | 14,55 | -3,71% | 3.373.517,00 |
| 17.04.2024 | 15,47 | 15,88 | 15,08 | 15,11 | -1,05% | 2.950.588,00 |
| 16.04.2024 | 15,49 | 15,49 | 15,11 | 15,27 | -2,49% | 1.519.945,00 |