10,992$
-6,61%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 15,25 | 16,30 | 15,18 | 16,17 | 8,52% | 2.395.203,00 |
| 26.09.2024 | 14,63 | 14,95 | 14,29 | 14,90 | 6,66% | 1.412.179,00 |
| 25.09.2024 | 14,63 | 14,75 | 13,92 | 13,97 | -6,37% | 1.213.218,00 |
| 24.09.2024 | 14,81 | 15,21 | 14,64 | 14,92 | 3,40% | 1.228.353,00 |
| 23.09.2024 | 14,06 | 14,52 | 13,68 | 14,43 | 2,70% | 991.995,00 |
| 20.09.2024 | 14,17 | 14,30 | 13,73 | 14,05 | -2,09% | 1.330.749,00 |
| 19.09.2024 | 15,27 | 15,30 | 14,26 | 14,35 | -2,05% | 1.220.455,00 |
| 18.09.2024 | 14,06 | 15,28 | 13,99 | 14,65 | 4,20% | 1.487.480,00 |
| 17.09.2024 | 13,92 | 14,22 | 13,72 | 14,06 | 2,93% | 826.425,00 |
| 16.09.2024 | 13,90 | 14,02 | 13,61 | 13,66 | -2,29% | 980.171,00 |
| 13.09.2024 | 14,09 | 14,41 | 13,80 | 13,98 | 0,65% | 1.094.398,00 |
| 12.09.2024 | 13,85 | 14,22 | 13,50 | 13,89 | 0,51% | 1.209.682,00 |
| 11.09.2024 | 12,83 | 13,89 | 12,78 | 13,82 | 11,72% | 3.088.679,00 |
| 10.09.2024 | 11,84 | 12,40 | 11,41 | 12,37 | 3,95% | 1.729.623,00 |
| 09.09.2024 | 11,87 | 12,17 | 11,62 | 11,90 | -0,08% | 1.413.024,00 |
| 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 |