9,579$
-2,36%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 9,92 | 9,92 | 9,32 | 9,61 | -2,02% | - |
| 16.10.2026 | 10,55 | 10,55 | 9,76 | 9,81 | -7,19% | 2.658.375,00 |
| 15.10.2026 | 10,12 | 10,62 | 9,95 | 10,57 | 2,17% | 1.708.249,00 |
| 14.10.2026 | 10,88 | 10,88 | 10,30 | 10,35 | -7,72% | 1.974.289,00 |
| 13.10.2026 | 11,04 | 11,29 | 10,75 | 11,21 | 1,59% | 1.324.179,00 |
| 12.10.2026 | 11,17 | 11,35 | 10,91 | 11,04 | -3,03% | 1.278.701,00 |
| 09.10.2026 | 11,09 | 11,42 | 10,91 | 11,38 | 3,31% | 1.593.045,00 |
| 08.10.2026 | 11,23 | 11,32 | 10,60 | 11,02 | -2,09% | 1.885.973,00 |
| 07.10.2026 | 11,16 | 11,28 | 11,01 | 11,25 | -2,60% | 1.255.631,00 |
| 06.10.2026 | 11,39 | 11,68 | 11,30 | 11,55 | 3,31% | 1.175.727,00 |
| 05.10.2026 | 11,19 | 11,20 | 10,88 | 11,18 | -0,04% | 1.113.930,00 |
| 02.10.2026 | 11,62 | 11,69 | 11,17 | 11,19 | -0,84% | 1.173.439,00 |
| 01.10.2026 | 11,39 | 11,58 | 10,95 | 11,28 | -2,08% | 1.497.582,00 |
| 30.09.2026 | 11,54 | 11,69 | 11,04 | 11,52 | -0,26% | 1.954.974,00 |
| 29.09.2026 | 10,57 | 11,75 | 10,35 | 11,55 | 10,74% | 3.596.223,00 |
| 28.09.2026 | 10,70 | 10,79 | 10,34 | 10,43 | -3,43% | 1.679.824,00 |
| 25.09.2026 | 11,09 | 11,16 | 10,71 | 10,80 | -1,37% | 2.005.131,00 |
| 24.09.2026 | 11,17 | 11,17 | 10,70 | 10,95 | -3,61% | 2.766.173,00 |
| 23.09.2026 | 11,66 | 11,71 | 11,17 | 11,36 | -3,48% | 1.600.034,00 |
| 22.09.2026 | 11,77 | 11,83 | 11,62 | 11,77 | 0,00% | 1.248.256,00 |
| 21.09.2026 | 11,66 | 11,80 | 11,27 | 11,77 | 3,25% | 1.454.311,00 |
| 18.09.2026 | 11,86 | 11,91 | 11,14 | 11,40 | -2,98% | 2.313.688,00 |
| 17.09.2026 | 11,53 | 12,02 | 11,53 | 11,75 | 3,62% | 2.104.968,00 |
| 16.09.2026 | 12,40 | 12,44 | 11,10 | 11,34 | -7,35% | 2.930.580,00 |
| 15.09.2026 | 12,79 | 12,94 | 12,16 | 12,24 | -5,48% | 1.397.781,00 |
| 14.09.2026 | 12,55 | 12,99 | 12,42 | 12,95 | 1,49% | 1.115.002,00 |
| 11.09.2026 | 13,17 | 13,26 | 12,70 | 12,76 | -2,07% | 1.701.077,00 |
| 10.09.2026 | 13,11 | 13,41 | 12,75 | 13,03 | -3,19% | 1.639.037,00 |
| 09.09.2026 | 13,78 | 14,19 | 13,26 | 13,46 | -2,96% | 1.703.222,00 |
| 08.09.2026 | 13,41 | 14,23 | 13,26 | 13,87 | 4,92% | 2.431.240,00 |
| 04.09.2026 | 13,51 | 13,66 | 13,20 | 13,22 | -2,29% | 1.431.355,00 |
| 03.09.2026 | 13,31 | 13,69 | 13,29 | 13,53 | 1,27% | 1.574.152,00 |
| 02.09.2026 | 12,62 | 13,40 | 12,62 | 13,36 | 5,45% | 2.552.469,00 |
| 01.09.2026 | 12,18 | 12,82 | 12,13 | 12,67 | 2,76% | 2.292.500,00 |
| 31.08.2026 | 13,10 | 13,12 | 12,24 | 12,33 | -6,16% | 3.391.320,00 |
| 28.08.2026 | 13,65 | 13,78 | 12,91 | 13,14 | -6,08% | 3.093.340,00 |
| 27.08.2026 | 13,41 | 14,31 | 12,92 | 13,99 | 0,83% | 3.414.740,00 |
| 26.08.2026 | 14,25 | 14,31 | 13,58 | 13,88 | -2,84% | 1.627.236,00 |
| 25.08.2026 | 14,61 | 14,68 | 14,03 | 14,28 | -0,21% | 1.541.764,00 |
| 24.08.2026 | 14,45 | 14,58 | 14,16 | 14,31 | -1,65% | 1.183.513,00 |
| 21.08.2026 | 15,00 | 15,15 | 14,18 | 14,55 | -1,22% | 1.840.156,00 |
| 20.08.2026 | 15,69 | 15,93 | 14,49 | 14,73 | -6,62% | 2.441.356,00 |
| 19.08.2026 | 14,98 | 15,92 | 14,80 | 15,78 | 7,02% | 1.586.206,00 |
| 18.08.2026 | 14,30 | 14,89 | 14,28 | 14,74 | -0,34% | 1.450.859,00 |
| 17.08.2026 | 15,17 | 15,27 | 14,74 | 14,79 | -2,31% | 1.226.017,00 |
| 14.08.2026 | 15,31 | 15,67 | 14,93 | 15,14 | -1,11% | 1.558.426,00 |
| 13.08.2026 | 15,60 | 16,04 | 15,12 | 15,31 | -2,61% | 1.112.916,00 |
| 12.08.2026 | 16,47 | 16,47 | 15,69 | 15,72 | -1,01% | 1.126.548,00 |
| 11.08.2026 | 15,95 | 16,19 | 15,60 | 15,88 | 1,73% | 1.589.141,00 |
| 10.08.2026 | 15,91 | 15,91 | 15,42 | 15,61 | -1,89% | 1.305.491,00 |
| 07.08.2026 | 15,70 | 16,34 | 15,06 | 15,91 | 2,84% | 1.810.316,00 |
| 06.08.2026 | 15,24 | 15,88 | 14,80 | 15,47 | 0,45% | 2.151.854,00 |
| 05.08.2026 | 15,91 | 15,97 | 15,26 | 15,40 | -6,04% | 2.024.745,00 |
| 04.08.2026 | 15,79 | 16,43 | 15,56 | 16,39 | 5,67% | 1.801.359,00 |
| 03.08.2026 | 15,08 | 16,46 | 14,95 | 15,51 | 2,85% | 1.911.525,00 |
| 31.07.2026 | 15,13 | 15,22 | 14,41 | 15,08 | 2,17% | 1.766.110,00 |
| 30.07.2026 | 14,39 | 14,85 | 14,17 | 14,76 | 7,58% | 2.081.396,00 |
| 29.07.2026 | 13,91 | 14,32 | 13,42 | 13,72 | 0,44% | 1.886.817,00 |
| 28.07.2026 | 13,40 | 13,76 | 12,85 | 13,66 | -0,98% | 1.877.415,00 |
| 27.07.2026 | 13,74 | 14,08 | 13,24 | 13,80 | 3,33% | 2.347.520,00 |
| 24.07.2026 | 14,68 | 14,68 | 13,25 | 13,35 | -9,18% | 2.804.005,00 |
| 23.07.2026 | 15,49 | 15,79 | 14,57 | 14,70 | -4,55% | 1.452.602,00 |
| 22.07.2026 | 15,89 | 16,21 | 15,39 | 15,40 | 0,13% | 1.892.655,00 |
| 21.07.2026 | 15,54 | 15,91 | 15,02 | 15,38 | 1,15% | 2.711.239,00 |
| 20.07.2026 | 15,15 | 15,25 | 14,31 | 15,21 | 1,71% | 1.844.583,00 |
| 17.07.2026 | 14,35 | 15,45 | 14,20 | 14,95 | 1,29% | 2.581.996,00 |
| 16.07.2026 | 15,64 | 15,66 | 14,46 | 14,76 | -6,82% | 2.093.450,00 |
| 15.07.2026 | 15,56 | 16,71 | 15,43 | 15,84 | 4,31% | 2.347.440,00 |
| 14.07.2026 | 15,38 | 16,14 | 15,07 | 15,19 | 3,02% | 2.822.859,00 |
| 13.07.2026 | 14,67 | 15,17 | 14,35 | 14,74 | -1,86% | 2.267.607,00 |
| 10.07.2026 | 14,95 | 15,44 | 14,86 | 15,02 | 0,20% | 1.154.579,00 |
| 09.07.2026 | 15,26 | 15,62 | 14,92 | 14,99 | 1,63% | 2.690.982,00 |
| 08.07.2026 | 14,20 | 14,77 | 13,98 | 14,75 | 2,79% | 2.940.179,00 |
| 07.07.2026 | 14,50 | 14,77 | 13,86 | 14,35 | -5,29% | 3.878.910,00 |
| 06.07.2026 | 14,74 | 15,69 | 14,50 | 15,15 | 4,81% | 1.840.357,00 |
| 02.07.2026 | 15,69 | 15,89 | 13,96 | 14,46 | -7,64% | 2.598.965,00 |
| 01.07.2026 | 15,71 | 16,28 | 15,28 | 15,65 | -2,22% | 1.973.760,00 |
| 30.06.2026 | 15,25 | 16,09 | 14,89 | 16,01 | 8,51% | 2.348.822,00 |
| 29.06.2026 | 15,58 | 15,61 | 13,85 | 14,75 | -4,16% | 2.634.437,00 |
| 26.06.2026 | 15,41 | 15,77 | 15,13 | 15,39 | -2,78% | 8.360.660,00 |
| 25.06.2026 | 15,50 | 15,95 | 15,20 | 15,83 | 5,67% | 1.781.310,00 |
| 24.06.2026 | 15,15 | 15,59 | 14,76 | 14,98 | 1,70% | 1.986.959,00 |
| 23.06.2026 | 15,47 | 15,70 | 14,65 | 14,73 | -8,05% | 2.370.012,00 |
| 22.06.2026 | 16,41 | 16,50 | 15,70 | 16,02 | 0,45% | 1.635.844,00 |
| 19.06.2026 | 15,87 | 15,95 | 15,86 | 15,95 | -1,97% | - |
| 18.06.2026 | 16,28 | 16,47 | 15,62 | 16,27 | 1,69% | 2.798.872,00 |
| 17.06.2026 | 16,94 | 17,27 | 15,94 | 16,00 | -4,02% | 2.074.762,00 |
| 16.06.2026 | 16,62 | 17,29 | 16,28 | 16,67 | -1,18% | 1.488.180,00 |
| 15.06.2026 | 17,14 | 17,62 | 16,37 | 16,87 | 0,84% | 2.088.460,00 |
| 12.06.2026 | 16,22 | 17,12 | 15,88 | 16,73 | 6,22% | 3.197.660,00 |
| 11.06.2026 | 15,50 | 15,76 | 14,86 | 15,75 | 3,35% | 2.347.040,00 |
| 10.06.2026 | 16,00 | 16,10 | 15,20 | 15,24 | -5,43% | 2.740.738,00 |
| 09.06.2026 | 17,38 | 17,68 | 15,24 | 16,12 | -5,40% | 2.859.825,00 |
| 08.06.2026 | 17,70 | 17,99 | 17,03 | 17,04 | -0,73% | 1.871.056,00 |
| 05.06.2026 | 18,73 | 18,90 | 16,56 | 17,16 | -11,82% | 3.627.052,00 |
| 04.06.2026 | 19,00 | 19,83 | 18,36 | 19,46 | -0,26% | 2.334.759,00 |
| 03.06.2026 | 20,30 | 20,70 | 19,50 | 19,51 | -5,15% | 2.811.934,00 |
| 02.06.2026 | 18,31 | 21,12 | 18,12 | 20,57 | 12,44% | 4.574.879,00 |
| 01.06.2026 | 18,51 | 18,68 | 17,81 | 18,30 | -3,66% | 2.731.459,00 |
| 29.05.2026 | 20,26 | 21,46 | 18,47 | 18,99 | -6,27% | 3.023.782,00 |