13,980$
0,65%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 14,09 | 14,41 | 13,80 | 13,98 | 0,65% | 1.093.192,00 |
| 12.09.2024 | 13,85 | 14,22 | 13,50 | 13,89 | 0,51% | 1.117.931,00 |
| 11.09.2024 | 12,83 | 13,89 | 12,78 | 13,82 | 11,72% | 2.931.665,00 |
| 10.09.2024 | 11,84 | 12,40 | 11,41 | 12,37 | 3,95% | 1.727.396,00 |
| 09.09.2024 | 11,87 | 12,17 | 11,62 | 11,90 | -0,08% | 1.411.135,00 |
| 06.09.2024 | 12,50 | 12,50 | 11,80 | 11,91 | -4,80% | 1.869.227,00 |
| 05.09.2024 | 12,48 | 12,85 | 12,31 | 12,51 | 0,40% | 1.010.753,00 |
| 04.09.2024 | 12,22 | 12,63 | 12,14 | 12,46 | 1,67% | 1.451.602,00 |
| 03.09.2024 | 12,46 | 12,71 | 12,04 | 12,26 | -2,97% | 1.415.035,00 |
| 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% | 1.390.684,00 |
| 28.08.2024 | 12,93 | 12,95 | 12,25 | 12,40 | -4,91% | 2.455.451,00 |
| 27.08.2024 | 13,22 | 13,28 | 12,72 | 13,04 | -3,59% | 1.697.739,00 |
| 26.08.2024 | 13,63 | 13,96 | 13,34 | 13,53 | 0,33% | 1.720.884,00 |
| 23.08.2024 | 12,46 | 13,48 | 12,42 | 13,48 | 9,82% | 4.100.934,00 |
| 22.08.2024 | 13,29 | 13,96 | 12,18 | 12,28 | -15,69% | 6.379.563,00 |
| 21.08.2024 | 14,57 | 14,82 | 14,52 | 14,56 | 0,48% | 1.139.432,00 |
| 20.08.2024 | 14,69 | 14,86 | 14,38 | 14,49 | -2,49% | 1.161.596,00 |
| 19.08.2024 | 14,46 | 14,94 | 14,44 | 14,86 | 0,75% | 819.568,00 |
| 16.08.2024 | 14,67 | 14,95 | 14,55 | 14,75 | 0,27% | 845.748,00 |
| 15.08.2024 | 14,60 | 15,02 | 14,54 | 14,71 | 3,81% | 1.012.891,00 |
| 14.08.2024 | 14,66 | 14,85 | 14,01 | 14,17 | -2,81% | 816.157,00 |
| 13.08.2024 | 13,35 | 14,64 | 13,25 | 14,58 | 10,45% | 1.493.629,00 |
| 12.08.2024 | 13,53 | 13,76 | 13,18 | 13,20 | -2,51% | 928.334,00 |
| 09.08.2024 | 13,91 | 13,93 | 13,46 | 13,54 | -2,73% | 1.166.598,00 |
| 08.08.2024 | 13,54 | 14,19 | 13,51 | 13,92 | 3,65% | 948.126,00 |
| 07.08.2024 | 14,50 | 14,56 | 13,41 | 13,43 | -4,41% | 1.652.898,00 |
| 06.08.2024 | 14,17 | 14,46 | 13,94 | 14,05 | -0,07% | 539.610,00 |
| 05.08.2024 | 13,50 | 14,46 | 13,04 | 14,06 | -3,10% | 1.462.864,00 |
| 02.08.2024 | 15,00 | 15,18 | 14,43 | 14,51 | -7,23% | 1.732.269,00 |
| 01.08.2024 | 16,76 | 17,05 | 15,12 | 15,64 | -5,67% | 2.070.575,00 |
| 31.07.2024 | 16,55 | 17,25 | 16,37 | 16,58 | 2,16% | 1.132.499,00 |
| 30.07.2024 | 17,00 | 17,13 | 16,13 | 16,23 | -4,47% | 964.361,00 |
| 29.07.2024 | 17,21 | 17,32 | 16,72 | 16,99 | -0,82% | 1.065.564,00 |
| 26.07.2024 | 16,65 | 17,25 | 16,49 | 17,13 | 5,74% | 1.324.606,00 |
| 25.07.2024 | 15,79 | 16,73 | 15,75 | 16,20 | 2,08% | 1.308.897,00 |
| 24.07.2024 | 16,13 | 16,67 | 15,77 | 15,87 | -1,86% | 1.409.659,00 |
| 23.07.2024 | 15,75 | 16,19 | 15,66 | 16,17 | 1,06% | 745.695,00 |
| 22.07.2024 | 16,32 | 16,44 | 15,87 | 16,00 | 1,33% | 843.960,00 |
| 19.07.2024 | 16,62 | 16,66 | 15,77 | 15,79 | -5,45% | 948.010,00 |
| 18.07.2024 | 16,91 | 17,94 | 16,48 | 16,70 | 1,21% | 2.460.417,00 |
| 17.07.2024 | 16,45 | 16,91 | 16,05 | 16,50 | -1,61% | 1.389.932,00 |
| 16.07.2024 | 15,46 | 16,79 | 15,14 | 16,77 | 9,32% | 1.995.862,00 |
| 15.07.2024 | 16,28 | 16,59 | 15,32 | 15,34 | -11,28% | 2.442.325,00 |
| 12.07.2024 | 17,58 | 17,84 | 17,22 | 17,29 | -0,69% | 1.000.605,00 |
| 11.07.2024 | 16,98 | 17,80 | 16,71 | 17,41 | 7,94% | 3.332.781,00 |
| 10.07.2024 | 15,85 | 16,23 | 15,61 | 16,13 | 3,13% | 829.537,00 |
| 09.07.2024 | 15,53 | 15,78 | 15,04 | 15,64 | 0,71% | 1.080.327,00 |
| 08.07.2024 | 15,61 | 15,77 | 15,32 | 15,53 | 1,17% | 970.031,00 |
| 05.07.2024 | 15,73 | 15,91 | 15,28 | 15,35 | -2,35% | 946.040,00 |
| 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% | 1.601.740,00 |
| 01.07.2024 | 14,75 | 14,80 | 13,91 | 14,01 | -5,08% | 1.865.677,00 |
| 28.06.2024 | 15,48 | 15,70 | 14,70 | 14,76 | -4,77% | 1.753.525,00 |
| 27.06.2024 | 15,31 | 15,54 | 15,16 | 15,50 | 0,78% | 848.814,00 |
| 26.06.2024 | 15,16 | 15,46 | 15,05 | 15,38 | 0,83% | 993.063,00 |
| 25.06.2024 | 15,84 | 15,85 | 15,05 | 15,25 | -4,36% | 1.384.569,00 |
| 24.06.2024 | 15,77 | 16,35 | 15,59 | 15,95 | 1,33% | 1.763.943,00 |
| 21.06.2024 | 16,05 | 16,12 | 15,70 | 15,74 | -1,87% | 1.035.214,00 |
| 20.06.2024 | 16,02 | 16,13 | 15,66 | 16,04 | -0,87% | 1.304.191,00 |
| 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% | 1.504.404,00 |
| 14.06.2024 | 17,81 | 17,97 | 17,01 | 17,04 | -5,70% | 1.014.480,00 |
| 13.06.2024 | 18,37 | 18,73 | 17,98 | 18,07 | -1,58% | 1.154.368,00 |
| 12.06.2024 | 18,25 | 19,12 | 18,05 | 18,36 | 2,17% | 1.398.676,00 |
| 11.06.2024 | 17,40 | 18,04 | 17,10 | 17,97 | 1,99% | 871.286,00 |
| 10.06.2024 | 17,05 | 17,82 | 16,81 | 17,62 | 1,32% | 1.095.035,00 |
| 07.06.2024 | 17,97 | 18,53 | 17,38 | 17,39 | -5,13% | 1.048.389,00 |
| 06.06.2024 | 18,66 | 18,86 | 18,25 | 18,33 | -3,32% | 858.961,00 |
| 05.06.2024 | 18,89 | 19,33 | 18,60 | 18,96 | 1,28% | 933.971,00 |
| 04.06.2024 | 19,60 | 19,75 | 18,60 | 18,72 | -5,79% | 1.366.454,00 |
| 03.06.2024 | 20,00 | 21,05 | 19,83 | 19,87 | 1,27% | 2.073.546,00 |
| 31.05.2024 | 19,67 | 20,45 | 19,07 | 19,62 | -0,15% | 1.234.370,00 |
| 30.05.2024 | 19,92 | 19,92 | 19,26 | 19,65 | 0,67% | 1.434.299,00 |
| 29.05.2024 | 18,68 | 19,91 | 18,55 | 19,52 | 2,36% | 2.062.018,00 |
| 28.05.2024 | 18,49 | 19,32 | 17,97 | 19,07 | 4,78% | 2.445.882,00 |
| 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% | 1.832.547,00 |
| 22.05.2024 | 16,09 | 18,27 | 15,90 | 18,19 | 14,91% | 4.389.593,00 |
| 21.05.2024 | 15,50 | 15,99 | 15,35 | 15,83 | 0,76% | 995.432,00 |
| 20.05.2024 | 15,66 | 15,94 | 15,41 | 15,71 | -0,32% | 1.747.613,00 |
| 17.05.2024 | 16,13 | 16,18 | 15,71 | 15,76 | -1,87% | 3.859.879,00 |
| 16.05.2024 | 16,72 | 16,82 | 15,93 | 16,06 | -3,95% | 2.162.187,00 |
| 15.05.2024 | 17,76 | 18,05 | 16,71 | 16,72 | -3,18% | 1.917.857,00 |
| 14.05.2024 | 16,40 | 17,32 | 16,29 | 17,27 | 7,53% | 3.334.249,00 |
| 13.05.2024 | 15,81 | 16,49 | 15,80 | 16,06 | 2,29% | 1.810.868,00 |
| 10.05.2024 | 17,44 | 17,65 | 15,39 | 15,70 | -9,14% | 3.378.915,00 |
| 09.05.2024 | 17,14 | 18,10 | 16,24 | 17,28 | -1,82% | 5.080.759,00 |
| 08.05.2024 | 17,17 | 17,82 | 17,07 | 17,60 | 0,23% | 1.928.631,00 |
| 07.05.2024 | 17,62 | 17,94 | 17,15 | 17,56 | 1,15% | 1.708.428,00 |
| 06.05.2024 | 16,90 | 17,44 | 16,81 | 17,36 | 3,39% | 1.467.866,00 |
| 03.05.2024 | 17,00 | 17,37 | 16,61 | 16,79 | 1,39% | 1.083.654,00 |
| 02.05.2024 | 16,50 | 16,56 | 15,90 | 16,56 | 1,35% | 1.113.071,00 |
| 01.05.2024 | 16,09 | 16,96 | 15,96 | 16,34 | 0,80% | 926.571,00 |
| 30.04.2024 | 16,40 | 16,93 | 16,10 | 16,21 | -1,40% | 1.702.660,00 |
| 29.04.2024 | 15,48 | 16,52 | 15,48 | 16,44 | 8,51% | 2.029.589,00 |
| 26.04.2024 | 14,81 | 15,51 | 14,70 | 15,15 | 4,48% | 1.589.256,00 |
| 25.04.2024 | 14,72 | 14,85 | 14,27 | 14,50 | -3,07% | 1.473.854,00 |
| 24.04.2024 | 14,91 | 15,04 | 14,58 | 14,96 | 0,61% | 1.331.122,00 |
| 23.04.2024 | 15,21 | 15,64 | 14,84 | 14,87 | -0,73% | 1.917.225,00 |