19,390$
-11,94%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 20,50 | 20,64 | 18,89 | 19,39 | -11,94% | 11.870.919,00 |
| 07.01.2026 | 23,04 | 23,10 | 21,82 | 22,02 | -6,22% | 3.569.157,00 |
| 06.01.2026 | 24,77 | 25,00 | 22,44 | 23,48 | -6,68% | 5.360.454,00 |
| 05.01.2026 | 25,56 | 25,75 | 22,86 | 25,16 | -0,98% | 6.070.557,00 |
| 02.01.2026 | 24,31 | 26,11 | 24,31 | 25,41 | 6,90% | 3.681.261,00 |
| 31.12.2025 | 23,70 | 24,52 | 23,51 | 23,77 | -0,08% | 2.369.348,00 |
| 30.12.2025 | 24,34 | 24,98 | 23,70 | 23,79 | -2,14% | 2.272.323,00 |
| 29.12.2025 | 23,71 | 25,49 | 23,30 | 24,31 | 0,54% | 3.014.306,00 |
| 26.12.2025 | 24,80 | 24,92 | 23,80 | 24,18 | -0,74% | 1.749.606,00 |
| 24.12.2025 | 24,09 | 24,77 | 23,10 | 24,36 | 1,80% | 2.549.820,00 |
| 23.12.2025 | 26,22 | 26,34 | 23,70 | 23,93 | -11,80% | 5.755.393,00 |
| 22.12.2025 | 25,43 | 28,19 | 25,41 | 27,13 | 10,78% | 6.029.772,00 |
| 19.12.2025 | 24,52 | 25,50 | 24,15 | 24,49 | 3,29% | 2.829.045,00 |
| 18.12.2025 | 24,11 | 25,50 | 23,70 | 23,71 | 1,63% | 3.016.140,00 |
| 17.12.2025 | 23,74 | 25,71 | 23,27 | 23,33 | 0,56% | 4.178.238,00 |
| 16.12.2025 | 22,70 | 23,33 | 21,90 | 23,20 | 1,27% | 2.307.296,00 |
| 15.12.2025 | 23,21 | 23,55 | 21,68 | 22,91 | 1,15% | 2.348.939,00 |
| 12.12.2025 | 25,66 | 25,89 | 22,60 | 22,65 | -10,12% | 2.954.946,00 |
| 11.12.2025 | 23,78 | 25,44 | 23,40 | 25,20 | 3,49% | 2.294.841,00 |
| 10.12.2025 | 22,88 | 24,88 | 22,81 | 24,35 | 5,64% | 2.551.936,00 |
| 09.12.2025 | 23,31 | 23,73 | 22,21 | 23,05 | -2,04% | 2.539.999,00 |
| 08.12.2025 | 23,84 | 24,40 | 23,00 | 23,53 | -1,30% | 1.776.136,00 |
| 05.12.2025 | 24,68 | 25,45 | 23,77 | 23,84 | -3,60% | 2.187.989,00 |
| 04.12.2025 | 23,47 | 24,99 | 23,38 | 24,73 | 5,55% | 3.305.712,00 |
| 03.12.2025 | 25,75 | 25,75 | 23,36 | 23,43 | -9,38% | 5.395.574,00 |
| 02.12.2025 | 27,79 | 28,00 | 24,34 | 25,86 | -6,25% | 6.946.807,00 |
| 01.12.2025 | 29,94 | 30,05 | 27,45 | 27,58 | 1,58% | 8.150.078,00 |
| 28.11.2025 | 26,97 | 28,05 | 26,40 | 27,15 | 0,22% | 2.386.301,00 |
| 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% | 2.949.053,00 |
| 24.11.2025 | 22,63 | 25,05 | 22,63 | 24,93 | 16,50% | 4.716.486,00 |
| 20.11.2025 | 26,02 | 26,09 | 21,34 | 21,40 | -18,83% | 11.851.362,00 |
| 19.11.2025 | 25,46 | 27,27 | 24,80 | 26,36 | -0,23% | 8.251.938,00 |
| 18.11.2025 | 27,78 | 28,47 | 25,95 | 26,43 | -7,18% | 8.648.136,00 |
| 17.11.2025 | 31,73 | 31,79 | 28,16 | 28,47 | -0,66% | 10.497.191,00 |
| 13.11.2025 | 31,34 | 32,10 | 27,25 | 28,66 | 0,81% | 14.176.181,00 |
| 12.11.2025 | 30,90 | 31,83 | 27,96 | 28,43 | -4,57% | 8.009.849,00 |
| 11.11.2025 | 31,41 | 33,75 | 28,53 | 29,79 | -8,06% | 11.892.461,00 |
| 10.11.2025 | 30,02 | 33,30 | 30,00 | 32,40 | 13,80% | 11.303.976,00 |
| 07.11.2025 | 25,67 | 28,50 | 24,90 | 28,47 | 6,55% | 6.722.432,00 |
| 06.11.2025 | 25,85 | 27,50 | 25,66 | 26,72 | 6,88% | 8.097.661,00 |
| 05.11.2025 | 24,96 | 26,35 | 24,26 | 25,00 | 13,69% | 10.727.482,00 |
| 04.11.2025 | 20,76 | 23,28 | 20,71 | 21,99 | -3,47% | 4.579.878,00 |
| 03.11.2025 | 23,21 | 24,70 | 22,50 | 22,78 | 9,94% | 8.679.035,00 |
| 31.10.2025 | 17,63 | 21,30 | 17,63 | 20,72 | 15,50% | 9.409.187,00 |
| 30.10.2025 | 17,17 | 18,17 | 16,18 | 17,94 | 2,11% | 5.245.317,00 |
| 29.10.2025 | 16,56 | 18,64 | 16,52 | 17,57 | 15,90% | 8.527.758,00 |
| 28.10.2025 | 15,36 | 15,92 | 15,11 | 15,16 | -1,30% | 1.718.154,00 |
| 27.10.2025 | 15,37 | 15,78 | 14,90 | 15,36 | 2,40% | 2.321.592,00 |
| 24.10.2025 | 14,66 | 15,20 | 14,39 | 15,00 | 6,01% | 1.850.931,00 |
| 23.10.2025 | 14,03 | 14,67 | 13,95 | 14,15 | 1,07% | 1.798.199,00 |
| 22.10.2025 | 14,78 | 14,97 | 13,77 | 14,00 | -7,10% | 2.749.545,00 |
| 21.10.2025 | 14,55 | 15,58 | 14,14 | 15,07 | 1,69% | 2.782.314,00 |
| 20.10.2025 | 14,89 | 15,25 | 14,66 | 14,82 | 1,58% | 1.554.009,00 |
| 17.10.2025 | 15,42 | 15,54 | 14,43 | 14,59 | -6,71% | 2.938.379,00 |
| 16.10.2025 | 16,36 | 16,42 | 15,52 | 15,64 | -0,98% | 1.952.272,00 |
| 15.10.2025 | 16,41 | 17,07 | 15,39 | 15,80 | 0,67% | 3.299.745,00 |
| 14.10.2025 | 14,02 | 16,00 | 13,80 | 15,69 | 10,57% | 4.244.860,00 |
| 13.10.2025 | 14,40 | 14,79 | 14,03 | 14,19 | 6,21% | 2.032.929,00 |
| 10.10.2025 | 15,70 | 15,77 | 13,20 | 13,36 | -16,34% | 4.912.859,00 |
| 09.10.2025 | 14,47 | 16,12 | 14,38 | 15,97 | 11,76% | 3.708.092,00 |
| 08.10.2025 | 14,53 | 14,82 | 14,15 | 14,29 | -0,97% | 1.353.516,00 |
| 07.10.2025 | 15,13 | 15,13 | 14,30 | 14,43 | -4,44% | 1.536.782,00 |
| 06.10.2025 | 15,40 | 15,66 | 14,93 | 15,10 | -1,11% | 1.348.607,00 |
| 02.10.2025 | 15,50 | 16,02 | 15,12 | 15,27 | 2,55% | 2.843.224,00 |
| 01.10.2025 | 13,19 | 15,18 | 13,13 | 14,89 | 14,19% | 5.390.699,00 |
| 30.09.2025 | 12,91 | 13,09 | 12,58 | 13,04 | 1,01% | 980.072,00 |
| 29.09.2025 | 13,30 | 13,39 | 12,78 | 12,91 | -0,31% | 1.282.245,00 |
| 26.09.2025 | 13,32 | 13,32 | 12,69 | 12,95 | -2,63% | 1.104.469,00 |
| 25.09.2025 | 12,66 | 13,55 | 12,46 | 13,30 | 2,70% | 1.502.913,00 |
| 24.09.2025 | 12,50 | 13,37 | 12,50 | 12,95 | 4,69% | 1.333.955,00 |
| 23.09.2025 | 12,89 | 13,20 | 12,26 | 12,37 | -2,83% | 1.307.064,00 |
| 22.09.2025 | 11,68 | 12,84 | 11,68 | 12,73 | 8,90% | 2.242.542,00 |
| 19.09.2025 | 11,90 | 12,12 | 11,56 | 11,69 | -0,68% | 3.312.313,00 |
| 18.09.2025 | 12,54 | 12,54 | 11,75 | 11,77 | -4,46% | 1.276.505,00 |
| 17.09.2025 | 12,49 | 12,63 | 12,06 | 12,32 | 0,90% | 1.344.239,00 |
| 16.09.2025 | 12,09 | 12,62 | 11,68 | 12,21 | 1,67% | 1.784.991,00 |
| 15.09.2025 | 11,16 | 12,12 | 11,06 | 12,01 | 10,28% | 2.978.474,00 |
| 12.09.2025 | 10,80 | 11,22 | 10,74 | 10,89 | 1,02% | 1.241.400,00 |
| 11.09.2025 | 10,82 | 11,25 | 10,56 | 10,78 | -0,42% | 1.750.468,00 |
| 10.09.2025 | 11,00 | 11,12 | 10,72 | 10,83 | -1,95% | 1.103.347,00 |
| 09.09.2025 | 11,02 | 11,36 | 10,80 | 11,04 | 1,10% | 1.379.186,00 |
| 08.09.2025 | 11,51 | 11,61 | 10,89 | 10,92 | -2,24% | 2.042.097,00 |
| 05.09.2025 | 10,25 | 11,26 | 10,08 | 11,17 | 15,04% | 5.189.575,00 |
| 04.09.2025 | 9,95 | 10,05 | 9,69 | 9,71 | -1,92% | 1.492.137,00 |
| 03.09.2025 | 9,98 | 10,11 | 9,81 | 9,90 | -0,90% | 1.550.281,00 |
| 02.09.2025 | 9,63 | 10,08 | 9,41 | 9,99 | 2,15% | 2.090.702,00 |
| 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% | 3.014.004,00 |
| 27.08.2025 | 11,02 | 11,24 | 10,29 | 10,34 | -9,22% | 2.213.230,00 |
| 26.08.2025 | 11,46 | 11,81 | 11,30 | 11,39 | 0,00% | 954.089,00 |
| 25.08.2025 | 10,89 | 11,60 | 10,85 | 11,39 | 2,89% | 1.538.245,00 |
| 22.08.2025 | 10,42 | 11,26 | 10,25 | 11,07 | 6,60% | 2.267.285,00 |
| 21.08.2025 | 10,57 | 11,12 | 10,01 | 10,39 | -18,55% | 6.221.799,00 |
| 20.08.2025 | 12,38 | 12,90 | 12,30 | 12,75 | 1,67% | 860.230,00 |
| 19.08.2025 | 12,75 | 13,05 | 12,41 | 12,54 | -1,18% | 725.491,00 |
| 18.08.2025 | 12,80 | 13,22 | 12,43 | 12,69 | 1,12% | 1.384.404,00 |
| 15.08.2025 | 11,88 | 13,35 | 11,85 | 12,55 | 7,45% | 1.851.535,00 |
| 14.08.2025 | 11,39 | 11,73 | 11,21 | 11,68 | 0,17% | 489.886,00 |
| 13.08.2025 | 11,43 | 11,88 | 11,32 | 11,66 | 2,10% | 588.448,00 |