18,100$
8,71%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,38 | 18,42 | 16,25 | 18,10 | 8,71% | 3.470.822,00 |
| 20.05.2026 | 16,06 | 17,07 | 15,61 | 16,65 | 5,05% | 2.239.895,00 |
| 19.05.2026 | 16,49 | 16,60 | 15,14 | 15,85 | -7,75% | 3.573.582,00 |
| 18.05.2026 | 17,94 | 18,11 | 16,66 | 17,18 | -3,91% | 2.850.035,00 |
| 15.05.2026 | 17,25 | 18,15 | 16,91 | 17,88 | 0,36% | 4.457.565,00 |
| 14.05.2026 | 17,29 | 18,38 | 15,88 | 17,82 | -11,15% | 9.135.531,00 |
| 13.05.2026 | 19,70 | 20,70 | 19,40 | 20,05 | 3,30% | 2.806.228,00 |
| 12.05.2026 | 19,57 | 19,74 | 18,52 | 19,41 | -2,22% | 3.212.713,00 |
| 11.05.2026 | 19,24 | 20,85 | 19,13 | 19,85 | -1,05% | 3.813.436,00 |
| 08.05.2026 | 18,29 | 20,47 | 18,15 | 20,06 | 13,46% | 5.585.632,00 |
| 07.05.2026 | 17,50 | 18,20 | 16,81 | 17,68 | 4,62% | 3.663.558,00 |
| 06.05.2026 | 17,07 | 17,08 | 16,35 | 16,90 | 0,60% | 1.637.858,00 |
| 05.05.2026 | 16,03 | 16,93 | 15,90 | 16,80 | 5,79% | 1.827.978,00 |
| 04.05.2026 | 16,66 | 16,66 | 15,40 | 15,88 | -5,08% | 2.507.043,00 |
| 01.05.2026 | 15,37 | 16,75 | 15,00 | 16,73 | 9,42% | 3.407.996,00 |
| 30.04.2026 | 14,90 | 15,74 | 14,51 | 15,29 | 3,73% | 3.421.462,00 |
| 29.04.2026 | 14,95 | 15,00 | 14,08 | 14,74 | -0,74% | 2.702.300,00 |
| 28.04.2026 | 14,35 | 15,00 | 13,86 | 14,85 | 6,68% | 3.932.573,00 |
| 27.04.2026 | 14,33 | 14,38 | 13,43 | 13,92 | -1,49% | 2.231.860,00 |
| 24.04.2026 | 15,12 | 15,25 | 13,76 | 14,13 | -3,68% | 2.652.812,00 |
| 23.04.2026 | 13,49 | 14,87 | 13,28 | 14,67 | 8,59% | 3.367.842,00 |
| 22.04.2026 | 12,53 | 13,52 | 12,47 | 13,51 | 9,13% | 2.890.581,00 |
| 21.04.2026 | 13,22 | 13,28 | 12,29 | 12,38 | -6,00% | 2.232.637,00 |
| 20.04.2026 | 13,14 | 13,30 | 12,58 | 13,17 | -0,23% | 2.028.592,00 |
| 17.04.2026 | 13,44 | 13,44 | 12,69 | 13,20 | 1,69% | 3.216.348,00 |
| 16.04.2026 | 13,68 | 14,28 | 12,76 | 12,98 | -4,84% | 3.999.904,00 |
| 15.04.2026 | 13,31 | 14,12 | 13,29 | 13,64 | 1,94% | 2.968.543,00 |
| 14.04.2026 | 12,90 | 13,86 | 12,85 | 13,38 | 5,27% | 2.764.024,00 |
| 13.04.2026 | 12,67 | 12,90 | 12,50 | 12,71 | 0,63% | 1.674.410,00 |
| 10.04.2026 | 12,50 | 12,90 | 12,25 | 12,63 | 2,60% | 1.574.343,00 |
| 09.04.2026 | 12,39 | 12,90 | 12,26 | 12,31 | -1,79% | 1.682.331,00 |
| 08.04.2026 | 12,83 | 12,83 | 12,04 | 12,54 | 3,55% | 3.063.580,00 |
| 07.04.2026 | 12,67 | 12,85 | 11,83 | 12,11 | -5,43% | 2.590.473,00 |
| 06.04.2026 | 13,42 | 13,49 | 12,74 | 12,80 | -4,19% | 1.525.770,00 |
| 02.04.2026 | 13,20 | 13,73 | 13,16 | 13,36 | -1,98% | 1.259.102,00 |
| 01.04.2026 | 13,91 | 14,17 | 13,47 | 13,63 | -1,66% | 1.401.128,00 |
| 31.03.2026 | 13,24 | 13,88 | 13,23 | 13,86 | 6,78% | 1.420.776,00 |
| 30.03.2026 | 13,47 | 13,57 | 12,90 | 12,98 | -3,49% | 1.866.684,00 |
| 27.03.2026 | 13,81 | 14,10 | 13,33 | 13,45 | -1,25% | 1.577.980,00 |
| 26.03.2026 | 13,92 | 14,32 | 13,53 | 13,62 | -4,82% | 1.988.396,00 |
| 25.03.2026 | 13,42 | 14,59 | 13,42 | 14,31 | 7,96% | 2.962.323,00 |
| 24.03.2026 | 13,27 | 13,58 | 12,79 | 13,26 | 1,14% | 3.044.161,00 |
| 23.03.2026 | 14,11 | 14,30 | 12,67 | 13,11 | -8,10% | 4.914.397,00 |
| 20.03.2026 | 13,96 | 14,89 | 13,69 | 14,26 | 5,40% | 5.675.662,00 |
| 19.03.2026 | 13,80 | 14,32 | 13,00 | 13,53 | -26,94% | 9.887.153,00 |
| 18.03.2026 | 18,42 | 18,80 | 18,13 | 18,52 | 0,71% | 1.707.686,00 |
| 17.03.2026 | 18,95 | 19,20 | 18,27 | 18,39 | 1,94% | 1.968.487,00 |
| 16.03.2026 | 18,90 | 19,01 | 18,01 | 18,04 | -2,01% | 1.263.079,00 |
| 13.03.2026 | 18,05 | 19,26 | 17,91 | 18,41 | 2,05% | 1.442.448,00 |
| 12.03.2026 | 17,53 | 18,60 | 17,40 | 18,04 | 1,98% | 1.449.438,00 |
| 11.03.2026 | 18,03 | 18,33 | 17,58 | 17,69 | 1,84% | 1.478.534,00 |
| 10.03.2026 | 16,96 | 17,57 | 16,95 | 17,37 | 3,70% | 1.190.831,00 |
| 09.03.2026 | 16,01 | 16,84 | 16,00 | 16,75 | 4,49% | 2.143.841,00 |
| 06.03.2026 | 16,27 | 16,58 | 15,93 | 16,03 | -3,67% | 1.752.261,00 |
| 05.03.2026 | 16,63 | 16,90 | 16,23 | 16,64 | -2,29% | 1.118.848,00 |
| 04.03.2026 | 17,22 | 17,50 | 16,77 | 17,03 | 2,22% | 1.452.851,00 |
| 03.03.2026 | 16,68 | 16,98 | 16,20 | 16,66 | -3,22% | 1.750.043,00 |
| 02.03.2026 | 17,02 | 17,22 | 16,23 | 17,22 | -2,80% | 4.009.766,00 |
| 27.02.2026 | 19,56 | 19,56 | 17,21 | 17,71 | -11,18% | 3.783.548,00 |
| 26.02.2026 | 19,76 | 20,17 | 19,21 | 19,94 | -1,63% | 1.810.500,00 |
| 25.02.2026 | 20,98 | 21,54 | 20,01 | 20,27 | -5,15% | 1.712.951,00 |
| 24.02.2026 | 20,60 | 21,72 | 20,27 | 21,37 | 3,16% | 1.484.124,00 |
| 23.02.2026 | 19,80 | 20,73 | 19,51 | 20,72 | 3,32% | 1.378.931,00 |
| 20.02.2026 | 19,53 | 20,95 | 19,35 | 20,05 | 0,98% | 1.803.403,00 |
| 19.02.2026 | 19,56 | 19,92 | 19,30 | 19,86 | 0,18% | 1.048.794,00 |
| 18.02.2026 | 19,48 | 19,89 | 19,04 | 19,82 | 3,93% | 1.273.162,00 |
| 17.02.2026 | 19,20 | 19,26 | 18,55 | 19,07 | -1,65% | 1.266.093,00 |
| 13.02.2026 | 20,09 | 20,20 | 19,08 | 19,39 | -2,59% | 1.351.125,00 |
| 12.02.2026 | 20,03 | 21,05 | 19,74 | 19,91 | -4,49% | 1.673.242,00 |
| 11.02.2026 | 22,30 | 22,34 | 19,62 | 20,84 | -4,54% | 3.076.021,00 |
| 10.02.2026 | 20,78 | 22,47 | 20,72 | 21,83 | 3,85% | 2.221.376,00 |
| 09.02.2026 | 19,86 | 21,21 | 19,50 | 21,02 | 5,60% | 1.773.097,00 |
| 06.02.2026 | 19,47 | 20,09 | 18,91 | 19,91 | 4,87% | 2.444.101,00 |
| 05.02.2026 | 19,38 | 20,30 | 18,75 | 18,98 | -8,22% | 2.532.724,00 |
| 04.02.2026 | 20,94 | 21,58 | 19,67 | 20,68 | 3,19% | 3.314.769,00 |
| 03.02.2026 | 19,70 | 20,35 | 19,13 | 20,04 | 4,76% | 1.951.088,00 |
| 02.02.2026 | 19,05 | 19,24 | 18,60 | 19,13 | 0,03% | 1.913.212,00 |
| 30.01.2026 | 19,45 | 19,74 | 18,71 | 19,13 | -3,26% | 2.406.032,00 |
| 29.01.2026 | 21,58 | 21,66 | 19,16 | 19,77 | -9,06% | 3.730.151,00 |
| 28.01.2026 | 22,68 | 23,00 | 21,19 | 21,74 | -1,85% | 2.107.608,00 |
| 27.01.2026 | 22,36 | 23,02 | 22,01 | 22,15 | -0,76% | 2.250.442,00 |
| 26.01.2026 | 22,01 | 23,17 | 21,51 | 22,32 | 4,06% | 2.217.043,00 |
| 22.01.2026 | 20,47 | 22,02 | 20,47 | 21,45 | 4,94% | 2.196.479,00 |
| 21.01.2026 | 20,94 | 21,46 | 19,74 | 20,44 | -0,54% | 2.669.009,00 |
| 20.01.2026 | 20,94 | 21,53 | 20,32 | 20,55 | -5,47% | 3.164.347,00 |
| 16.01.2026 | 21,32 | 22,36 | 21,13 | 21,74 | 0,60% | 3.162.611,00 |
| 15.01.2026 | 21,32 | 22,20 | 20,84 | 21,61 | 3,65% | 2.957.874,00 |
| 14.01.2026 | 21,65 | 22,22 | 20,60 | 20,85 | -5,14% | 3.426.763,00 |
| 13.01.2026 | 21,01 | 23,40 | 20,44 | 21,98 | 8,54% | 7.225.059,00 |
| 12.01.2026 | 19,57 | 20,45 | 19,32 | 20,25 | 4,49% | 5.380.713,00 |
| 09.01.2026 | 19,52 | 19,80 | 19,01 | 19,38 | -0,05% | 7.006.864,00 |
| 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 |