15,659$
5,16%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,19 | 15,18 | 13,13 | 14,89 | 14,19% | 5.404.832,00 |
| 30.09.2025 | 12,91 | 13,09 | 12,58 | 13,04 | 1,01% | 988.270,00 |
| 29.09.2025 | 13,30 | 13,39 | 12,78 | 12,91 | -0,31% | 1.283.124,00 |
| 26.09.2025 | 13,32 | 13,32 | 12,69 | 12,95 | -2,63% | 1.105.120,00 |
| 25.09.2025 | 12,66 | 13,55 | 12,46 | 13,30 | 2,70% | 1.503.344,00 |
| 24.09.2025 | 12,50 | 13,37 | 12,50 | 12,95 | 4,69% | 1.335.014,00 |
| 23.09.2025 | 12,89 | 13,20 | 12,26 | 12,37 | -2,83% | 1.308.356,00 |
| 22.09.2025 | 11,68 | 12,84 | 11,68 | 12,73 | 8,80% | 2.639.667,00 |
| 19.09.2025 | 11,90 | 12,12 | 11,56 | 11,70 | -0,59% | 3.321.351,00 |
| 18.09.2025 | 12,54 | 12,54 | 11,75 | 11,77 | -4,46% | 1.281.369,00 |
| 17.09.2025 | 12,49 | 12,63 | 12,06 | 12,32 | 0,90% | 1.346.410,00 |
| 16.09.2025 | 12,09 | 12,62 | 11,68 | 12,21 | 1,67% | 1.785.571,00 |
| 15.09.2025 | 11,16 | 12,12 | 11,06 | 12,01 | 10,28% | 2.985.673,00 |
| 12.09.2025 | 10,80 | 11,22 | 10,74 | 10,89 | 1,02% | 1.245.769,00 |
| 11.09.2025 | 10,82 | 11,25 | 10,56 | 10,78 | -0,42% | 1.754.692,00 |
| 10.09.2025 | 11,00 | 11,10 | 10,72 | 10,83 | -1,95% | 1.106.648,00 |
| 09.09.2025 | 11,02 | 11,36 | 10,80 | 11,04 | 1,10% | 1.390.097,00 |
| 08.09.2025 | 11,51 | 11,61 | 10,89 | 10,92 | -2,24% | 2.042.142,00 |
| 05.09.2025 | 10,25 | 11,26 | 10,08 | 11,17 | 15,04% | 5.195.047,00 |
| 04.09.2025 | 9,95 | 10,05 | 9,69 | 9,71 | -1,92% | 1.495.756,00 |
| 03.09.2025 | 9,98 | 10,11 | 9,81 | 9,90 | -0,90% | 1.564.528,00 |
| 02.09.2025 | 9,63 | 10,08 | 9,41 | 9,99 | 2,15% | 2.094.973,00 |
| 29.08.2025 | 9,52 | 10,03 | 9,52 | 9,78 | 2,84% | 2.126.541,00 |
| 28.08.2025 | 10,44 | 10,47 | 9,45 | 9,51 | -8,03% | 3.036.514,00 |
| 27.08.2025 | 11,02 | 11,24 | 10,29 | 10,34 | -9,22% | 2.233.815,00 |
| 26.08.2025 | 11,46 | 11,81 | 11,30 | 11,39 | 0,00% | 955.593,00 |
| 25.08.2025 | 10,89 | 11,60 | 10,85 | 11,39 | 2,89% | 1.538.655,00 |
| 22.08.2025 | 10,42 | 11,26 | 10,25 | 11,07 | 6,60% | 2.268.739,00 |
| 21.08.2025 | 10,57 | 11,12 | 10,01 | 10,39 | -18,55% | 6.229.295,00 |
| 20.08.2025 | 12,38 | 12,90 | 12,30 | 12,75 | 1,67% | 883.532,00 |
| 19.08.2025 | 12,75 | 13,05 | 12,41 | 12,54 | -1,18% | 726.317,00 |
| 18.08.2025 | 12,80 | 13,22 | 12,43 | 12,69 | 1,12% | 1.384.912,00 |
| 15.08.2025 | 11,88 | 13,35 | 11,85 | 12,55 | 7,45% | 1.863.790,00 |
| 14.08.2025 | 11,39 | 11,73 | 11,21 | 11,68 | 0,17% | 491.532,00 |
| 13.08.2025 | 11,43 | 11,88 | 11,32 | 11,66 | 2,10% | 588.514,00 |
| 12.08.2025 | 11,61 | 11,70 | 11,31 | 11,42 | -1,38% | 514.704,00 |
| 11.08.2025 | 11,75 | 12,06 | 11,40 | 11,58 | -0,69% | 550.516,00 |
| 08.08.2025 | 11,98 | 12,10 | 11,62 | 11,66 | -2,75% | 487.862,00 |
| 07.08.2025 | 11,98 | 12,31 | 11,93 | 11,99 | 2,30% | 548.002,00 |
| 06.08.2025 | 12,00 | 12,08 | 11,62 | 11,72 | -2,33% | 553.299,00 |
| 05.08.2025 | 11,69 | 12,14 | 11,53 | 12,00 | 4,44% | 717.517,00 |
| 04.08.2025 | 11,46 | 11,64 | 11,32 | 11,49 | 1,50% | 535.053,00 |
| 01.08.2025 | 11,35 | 11,47 | 11,00 | 11,32 | -1,44% | 841.125,00 |
| 31.07.2025 | 11,50 | 11,79 | 11,37 | 11,49 | -2,01% | 597.818,00 |
| 30.07.2025 | 11,89 | 12,09 | 11,60 | 11,72 | -2,25% | 655.186,00 |
| 29.07.2025 | 12,54 | 12,66 | 11,84 | 11,99 | -2,99% | 753.878,00 |
| 28.07.2025 | 12,81 | 12,83 | 12,33 | 12,36 | -3,06% | 587.972,00 |
| 25.07.2025 | 12,86 | 12,99 | 12,51 | 12,75 | -0,78% | 738.680,00 |
| 24.07.2025 | 13,35 | 13,47 | 12,84 | 12,85 | -3,24% | 1.044.370,00 |
| 23.07.2025 | 13,46 | 13,55 | 12,82 | 13,28 | -1,34% | 1.275.636,00 |
| 22.07.2025 | 13,08 | 13,65 | 12,93 | 13,46 | 4,34% | 1.085.134,00 |
| 21.07.2025 | 12,43 | 13,03 | 12,34 | 12,90 | 5,31% | 747.193,00 |
| 18.07.2025 | 12,44 | 12,54 | 12,17 | 12,25 | -0,97% | 676.220,00 |
| 17.07.2025 | 12,61 | 12,73 | 12,29 | 12,37 | -0,88% | 696.607,00 |
| 16.07.2025 | 12,94 | 13,07 | 12,42 | 12,48 | -3,26% | 565.809,00 |
| 15.07.2025 | 13,34 | 13,60 | 12,85 | 12,90 | -3,52% | 838.822,00 |
| 14.07.2025 | 12,84 | 13,38 | 12,76 | 13,37 | 5,19% | 971.464,00 |
| 11.07.2025 | 13,97 | 13,97 | 12,64 | 12,71 | -9,79% | 1.484.291,00 |
| 10.07.2025 | 13,56 | 14,10 | 13,56 | 14,09 | 3,60% | 2.639.496,00 |
| 09.07.2025 | 13,38 | 13,62 | 12,96 | 13,60 | 2,18% | 1.387.758,00 |
| 08.07.2025 | 13,25 | 14,20 | 13,17 | 13,31 | 2,15% | 2.887.916,00 |
| 07.07.2025 | 12,30 | 13,28 | 12,07 | 13,03 | 4,07% | 1.941.434,00 |
| 03.07.2025 | 12,54 | 12,86 | 12,40 | 12,52 | 0,72% | 1.383.006,00 |
| 02.07.2025 | 11,73 | 12,79 | 11,54 | 12,43 | 11,08% | 3.826.871,00 |
| 01.07.2025 | 10,96 | 11,51 | 10,85 | 11,19 | 1,27% | 894.682,00 |
| 30.06.2025 | 11,33 | 11,38 | 10,92 | 11,05 | -2,47% | 649.424,00 |
| 27.06.2025 | 11,17 | 11,36 | 10,99 | 11,33 | 1,71% | 692.803,00 |
| 26.06.2025 | 11,05 | 11,46 | 10,96 | 11,14 | 2,96% | 1.171.414,00 |
| 25.06.2025 | 10,62 | 10,90 | 10,40 | 10,82 | 1,98% | 642.363,00 |
| 24.06.2025 | 10,24 | 10,74 | 10,24 | 10,61 | 4,74% | 846.058,00 |
| 23.06.2025 | 10,00 | 10,28 | 9,89 | 10,13 | 1,20% | 908.527,00 |
| 20.06.2025 | 10,57 | 10,77 | 9,97 | 10,01 | -5,57% | 1.279.006,00 |
| 18.06.2025 | 10,23 | 10,80 | 10,21 | 10,60 | 2,61% | 819.137,00 |
| 17.06.2025 | 10,38 | 10,69 | 10,15 | 10,33 | -6,85% | 1.328.671,00 |
| 16.06.2025 | 11,22 | 11,42 | 10,94 | 11,09 | 0,45% | 706.638,00 |
| 13.06.2025 | 10,55 | 11,28 | 10,53 | 11,04 | 1,38% | 520.230,00 |
| 12.06.2025 | 10,86 | 10,97 | 10,68 | 10,89 | -0,82% | 503.326,00 |
| 11.06.2025 | 11,50 | 11,50 | 10,89 | 10,98 | -3,43% | 659.284,00 |
| 10.06.2025 | 11,05 | 11,51 | 10,80 | 11,37 | 3,08% | 1.082.731,00 |
| 09.06.2025 | 11,44 | 11,77 | 10,98 | 11,03 | -1,87% | 1.614.453,00 |
| 06.06.2025 | 11,28 | 11,52 | 11,20 | 11,24 | 1,08% | 874.054,00 |
| 05.06.2025 | 11,06 | 11,51 | 10,96 | 11,12 | 0,72% | 859.449,00 |
| 04.06.2025 | 11,17 | 11,28 | 10,85 | 11,04 | 1,01% | 739.286,00 |
| 03.06.2025 | 10,08 | 11,10 | 10,08 | 10,93 | 8,43% | 1.199.160,00 |
| 02.06.2025 | 10,48 | 10,54 | 10,07 | 10,08 | -4,27% | 629.065,00 |
| 30.05.2025 | 10,19 | 10,65 | 10,07 | 10,53 | 1,84% | 1.000.746,00 |
| 29.05.2025 | 10,39 | 10,59 | 10,10 | 10,34 | 1,77% | 887.957,00 |
| 28.05.2025 | 9,96 | 10,25 | 9,72 | 10,16 | 1,30% | 1.117.086,00 |
| 27.05.2025 | 10,08 | 10,12 | 9,58 | 10,03 | 2,35% | 1.131.720,00 |
| 23.05.2025 | 9,54 | 10,17 | 9,53 | 9,80 | -0,20% | 934.718,00 |
| 22.05.2025 | 10,09 | 10,12 | 9,64 | 9,82 | -6,48% | 1.543.241,00 |
| 21.05.2025 | 10,80 | 11,09 | 10,43 | 10,50 | -3,93% | 1.140.303,00 |
| 20.05.2025 | 10,68 | 11,48 | 10,55 | 10,93 | 2,34% | 1.797.329,00 |
| 19.05.2025 | 10,42 | 10,92 | 10,18 | 10,68 | -1,57% | 964.169,00 |
| 16.05.2025 | 10,51 | 11,60 | 10,41 | 10,85 | 1,59% | 3.144.225,00 |
| 15.05.2025 | 10,11 | 10,95 | 10,00 | 10,68 | 5,64% | 1.707.347,00 |
| 14.05.2025 | 10,03 | 10,44 | 9,83 | 10,11 | -0,39% | 2.043.992,00 |
| 13.05.2025 | 10,97 | 11,33 | 10,13 | 10,15 | -4,15% | 2.337.762,00 |
| 12.05.2025 | 10,41 | 10,90 | 10,27 | 10,59 | 8,17% | 2.366.475,00 |
| 09.05.2025 | 9,35 | 9,86 | 9,30 | 9,79 | 6,30% | 1.192.792,00 |