25,091$
3,04%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 23,92 | 24,75 | 23,53 | 24,73 | 1,58% | - |
| 10.12.2025 | 22,88 | 24,88 | 22,81 | 24,35 | 5,64% | 2.610.892,00 |
| 09.12.2025 | 23,31 | 23,73 | 22,21 | 23,05 | -2,04% | 2.598.252,00 |
| 08.12.2025 | 23,84 | 24,40 | 23,00 | 23,53 | -1,30% | 1.783.386,00 |
| 05.12.2025 | 24,68 | 25,45 | 23,77 | 23,84 | -3,60% | 2.193.866,00 |
| 04.12.2025 | 23,47 | 24,99 | 23,38 | 24,73 | 5,55% | 3.328.483,00 |
| 03.12.2025 | 25,75 | 25,75 | 23,36 | 23,43 | -9,38% | 5.427.791,00 |
| 02.12.2025 | 27,79 | 28,00 | 24,34 | 25,86 | -6,25% | 6.961.344,00 |
| 01.12.2025 | 29,94 | 30,05 | 27,45 | 27,58 | 1,58% | 8.169.669,00 |
| 28.11.2025 | 26,97 | 28,05 | 26,40 | 27,15 | 0,22% | 2.386.307,00 |
| 26.11.2025 | 25,25 | 27,34 | 24,90 | 27,09 | 8,27% | 2.841.753,00 |
| 25.11.2025 | 24,35 | 25,16 | 23,42 | 25,02 | 0,36% | 2.960.838,00 |
| 24.11.2025 | 22,63 | 25,05 | 22,63 | 24,93 | 10,16% | 4.762.505,00 |
| 21.11.2025 | 21,50 | 23,14 | 20,27 | 22,63 | 5,75% | 7.165.153,00 |
| 20.11.2025 | 26,02 | 26,09 | 21,34 | 21,40 | -18,83% | 11.958.006,00 |
| 19.11.2025 | 25,46 | 27,27 | 24,80 | 26,36 | -0,23% | 8.328.611,00 |
| 18.11.2025 | 27,78 | 28,47 | 25,95 | 26,43 | -7,18% | 8.722.210,00 |
| 17.11.2025 | 31,73 | 31,79 | 28,16 | 28,47 | -15,22% | 10.552.519,00 |
| 14.11.2025 | 27,57 | 34,59 | 26,80 | 33,58 | 17,17% | 11.751.498,00 |
| 13.11.2025 | 31,34 | 32,10 | 27,25 | 28,66 | 0,81% | 14.228.093,00 |
| 12.11.2025 | 30,90 | 31,83 | 27,96 | 28,43 | -4,57% | 8.177.466,00 |
| 11.11.2025 | 31,41 | 33,75 | 28,53 | 29,79 | -8,06% | 12.032.441,00 |
| 10.11.2025 | 30,02 | 33,30 | 30,00 | 32,40 | 13,80% | 11.333.947,00 |
| 07.11.2025 | 25,67 | 28,50 | 24,90 | 28,47 | 6,55% | 6.854.741,00 |
| 06.11.2025 | 25,85 | 27,50 | 25,66 | 26,72 | 6,88% | 8.119.253,00 |
| 05.11.2025 | 24,96 | 26,35 | 24,26 | 25,00 | 13,69% | 10.854.929,00 |
| 04.11.2025 | 20,76 | 23,28 | 20,71 | 21,99 | -3,47% | 4.605.417,00 |
| 03.11.2025 | 23,21 | 24,70 | 22,50 | 22,78 | 9,73% | 8.690.403,00 |
| 31.10.2025 | 17,63 | 21,30 | 17,63 | 20,76 | 15,72% | 9.417.893,00 |
| 30.10.2025 | 17,17 | 18,17 | 16,18 | 17,94 | 2,11% | 5.261.746,00 |
| 29.10.2025 | 16,56 | 18,64 | 16,52 | 17,57 | 15,90% | 8.538.860,00 |
| 28.10.2025 | 15,36 | 15,92 | 15,11 | 15,16 | -1,30% | 1.720.753,00 |
| 27.10.2025 | 15,37 | 15,78 | 14,90 | 15,36 | 2,40% | 2.326.900,00 |
| 24.10.2025 | 14,66 | 15,20 | 14,39 | 15,00 | 6,01% | 1.853.439,00 |
| 23.10.2025 | 14,15 | 14,64 | 14,01 | 14,15 | 1,07% | 1.805.300,00 |
| 22.10.2025 | 14,78 | 14,97 | 13,76 | 14,00 | -7,10% | 2.751.024,00 |
| 21.10.2025 | 14,55 | 15,58 | 14,14 | 15,07 | 1,69% | 2.786.744,00 |
| 20.10.2025 | 14,89 | 15,25 | 14,66 | 14,82 | 1,47% | 1.573.308,00 |
| 17.10.2025 | 15,53 | 15,53 | 14,56 | 14,60 | -6,62% | - |
| 16.10.2025 | 16,36 | 16,42 | 15,52 | 15,64 | -1,01% | 1.952.272,00 |
| 15.10.2025 | 16,41 | 17,07 | 15,39 | 15,80 | 0,51% | 3.307.214,00 |
| 14.10.2025 | 14,02 | 16,00 | 13,80 | 15,72 | 10,78% | 4.266.166,00 |
| 13.10.2025 | 14,40 | 14,79 | 14,03 | 14,19 | 6,05% | 2.043.106,00 |
| 10.10.2025 | 15,70 | 15,77 | 13,20 | 13,38 | -16,22% | 4.950.012,00 |
| 09.10.2025 | 14,47 | 16,12 | 14,38 | 15,97 | 11,76% | 3.728.819,00 |
| 08.10.2025 | 14,53 | 14,82 | 14,15 | 14,29 | -0,97% | 1.356.187,00 |
| 07.10.2025 | 15,13 | 15,13 | 14,30 | 14,43 | -4,44% | 1.537.473,00 |
| 06.10.2025 | 15,40 | 15,66 | 14,93 | 15,10 | -0,66% | 1.351.865,00 |
| 03.10.2025 | 15,65 | 15,89 | 14,90 | 15,20 | -0,46% | 2.154.340,00 |
| 02.10.2025 | 15,50 | 16,02 | 15,12 | 15,27 | 2,55% | 2.850.502,00 |
| 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 | 11,12 | 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% | 2.048.094,00 |
| 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 | -2,83% | 487.862,00 |
| 07.08.2025 | 11,98 | 12,31 | 11,93 | 12,00 | 2,39% | 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 | -1,48% | 841.125,00 |
| 31.07.2025 | 11,50 | 11,79 | 11,37 | 11,49 | -1,96% | 597.818,00 |
| 30.07.2025 | 11,89 | 12,09 | 11,60 | 11,72 | -2,33% | 655.186,00 |
| 29.07.2025 | 12,54 | 12,66 | 11,84 | 12,00 | -2,91% | 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 |