9,768€
-2,18%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,75 | 9,82 | 9,71 | 9,77 | -2,18% | 54,00 |
| 05.06.2025 | 9,61 | 10,02 | 9,59 | 9,99 | 1,90% | 4.058,00 |
| 04.06.2025 | 9,55 | 9,80 | 9,55 | 9,80 | 2,00% | 515,00 |
| 03.06.2025 | 8,85 | 9,61 | 8,77 | 9,61 | 7,83% | 6.662,00 |
| 02.06.2025 | 9,16 | 9,26 | 8,91 | 8,91 | -4,50% | 2.977,00 |
| 30.05.2025 | 9,20 | 9,33 | 8,86 | 9,33 | 3,78% | 831,00 |
| 29.05.2025 | 9,17 | 9,22 | 8,99 | 8,99 | -0,11% | 1.128,00 |
| 28.05.2025 | 8,79 | 9,00 | 8,74 | 9,00 | 2,23% | 893,00 |
| 27.05.2025 | 8,63 | 8,87 | 8,50 | 8,80 | 0,53% | 3.168,00 |
| 26.05.2025 | 8,60 | 8,77 | 8,60 | 8,76 | 1,55% | 2.479,00 |
| 23.05.2025 | 8,61 | 8,83 | 8,49 | 8,62 | -1,71% | 589,00 |
| 22.05.2025 | 9,10 | 9,15 | 8,18 | 8,77 | -4,86% | 22.777,00 |
| 21.05.2025 | 9,54 | 9,75 | 9,22 | 9,22 | -6,62% | 1.994,00 |
| 20.05.2025 | 9,56 | 10,10 | 9,40 | 9,88 | 5,67% | 15.903,00 |
| 19.05.2025 | 9,57 | 9,65 | 9,12 | 9,35 | -4,88% | 5.154,00 |
| 16.05.2025 | 9,60 | 10,33 | 9,48 | 9,83 | 1,95% | 18.024,00 |
| 15.05.2025 | 8,89 | 9,76 | 8,89 | 9,64 | 7,30% | 6.602,00 |
| 14.05.2025 | 9,02 | 9,26 | 8,85 | 8,98 | -1,73% | 2.948,00 |
| 13.05.2025 | 9,57 | 10,02 | 9,14 | 9,14 | -4,03% | 6.109,00 |
| 12.05.2025 | 8,75 | 9,70 | 8,75 | 9,52 | 11,05% | 12.255,00 |
| 09.05.2025 | 8,24 | 8,58 | 8,19 | 8,58 | 3,33% | 4.939,00 |
| 08.05.2025 | 8,04 | 8,37 | 7,99 | 8,30 | 4,40% | 4.350,00 |
| 07.05.2025 | 8,00 | 8,01 | 7,82 | 7,95 | -0,25% | 888,00 |
| 06.05.2025 | 8,00 | 8,38 | 7,93 | 7,97 | -1,60% | 1.980,00 |
| 05.05.2025 | 8,43 | 8,56 | 8,10 | 8,10 | -4,30% | 498,00 |
| 02.05.2025 | 8,41 | 8,59 | 8,23 | 8,46 | 6,30% | 3.296,00 |
| 30.04.2025 | 8,33 | 8,33 | 7,88 | 7,96 | -4,46% | 3.468,00 |
| 29.04.2025 | 8,69 | 8,71 | 8,18 | 8,33 | -2,71% | 2.415,00 |
| 28.04.2025 | 9,70 | 9,74 | 8,36 | 8,57 | -12,14% | 11.628,00 |
| 25.04.2025 | 8,16 | 9,88 | 7,82 | 9,75 | 17,87% | 93.950,00 |
| 24.04.2025 | 6,86 | 8,27 | 6,81 | 8,27 | 19,02% | 12.855,00 |
| 23.04.2025 | 7,12 | 7,37 | 6,90 | 6,95 | 1,91% | 7.458,00 |
| 22.04.2025 | 6,26 | 6,92 | 6,10 | 6,82 | 3,81% | 10.220,00 |
| 17.04.2025 | 6,37 | 6,57 | 6,33 | 6,57 | 6,73% | 3.475,00 |
| 16.04.2025 | 6,29 | 6,34 | 6,05 | 6,16 | -3,12% | 34.066,00 |
| 15.04.2025 | 6,66 | 6,86 | 6,31 | 6,35 | -5,53% | 4.574,00 |
| 14.04.2025 | 6,55 | 6,90 | 6,46 | 6,73 | 3,22% | 2.995,00 |
| 11.04.2025 | 6,63 | 6,70 | 6,12 | 6,52 | 2,61% | 2.806,00 |
| 10.04.2025 | 7,36 | 7,36 | 6,20 | 6,35 | -15,22% | 13.716,00 |
| 09.04.2025 | 6,09 | 7,54 | 5,98 | 7,49 | 22,31% | 19.069,00 |
| 08.04.2025 | 7,04 | 7,28 | 6,12 | 6,12 | -13,77% | 13.468,00 |
| 07.04.2025 | 6,91 | 7,51 | 6,31 | 7,10 | 2,33% | 23.368,00 |
| 04.04.2025 | 7,70 | 7,75 | 6,62 | 6,94 | -10,10% | 28.322,00 |
| 03.04.2025 | 7,93 | 8,10 | 7,67 | 7,72 | -7,32% | 5.670,00 |
| 02.04.2025 | 8,03 | 8,33 | 8,00 | 8,33 | 4,00% | 2.628,00 |
| 01.04.2025 | 7,97 | 8,24 | 7,70 | 8,01 | -1,28% | 20.469,00 |
| 31.03.2025 | 8,45 | 8,50 | 7,92 | 8,11 | -4,52% | 17.045,00 |
| 28.03.2025 | 8,88 | 8,96 | 8,50 | 8,50 | -7,39% | 12.764,00 |
| 27.03.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 0,84% | 10,00 |
| 26.03.2025 | 8,98 | 9,20 | 8,98 | 9,10 | -2,15% | 632,00 |
| 25.03.2025 | 8,95 | 9,60 | 8,58 | 9,30 | 1,80% | 2.976,00 |
| 24.03.2025 | 9,18 | 9,63 | 9,01 | 9,14 | -1,89% | 5.988,00 |
| 21.03.2025 | 9,26 | 9,31 | 9,19 | 9,31 | 0,74% | 1.352,00 |
| 20.03.2025 | 9,78 | 9,80 | 9,24 | 9,24 | -5,03% | 1.556,00 |
| 19.03.2025 | 9,05 | 9,92 | 8,88 | 9,73 | 7,65% | 4.106,00 |
| 18.03.2025 | 9,03 | 9,20 | 8,91 | 9,04 | -2,02% | 5.031,00 |
| 17.03.2025 | 8,71 | 9,23 | 8,58 | 9,23 | 5,37% | 5.454,00 |
| 14.03.2025 | 8,53 | 8,90 | 8,53 | 8,76 | 3,01% | 5.568,00 |
| 13.03.2025 | 8,58 | 8,84 | 8,42 | 8,50 | -1,02% | 10.975,00 |
| 12.03.2025 | 8,82 | 8,95 | 8,59 | 8,59 | -2,87% | 9.718,00 |
| 11.03.2025 | 9,01 | 9,19 | 8,50 | 8,84 | -2,73% | 15.108,00 |
| 10.03.2025 | 9,48 | 9,48 | 9,09 | 9,09 | -3,32% | 5.684,00 |
| 07.03.2025 | 9,31 | 9,57 | 9,11 | 9,40 | 1,23% | 4.087,00 |
| 06.03.2025 | 9,42 | 9,44 | 9,06 | 9,29 | -0,21% | 1.437,00 |
| 05.03.2025 | 9,62 | 9,83 | 9,31 | 9,31 | -2,10% | 6.890,00 |
| 04.03.2025 | 9,31 | 9,51 | 9,05 | 9,51 | 2,74% | 7.024,00 |
| 03.03.2025 | 9,65 | 9,81 | 9,23 | 9,26 | -4,71% | 9.333,00 |
| 28.02.2025 | 10,82 | 10,82 | 9,65 | 9,71 | -9,13% | 4.513,00 |
| 27.02.2025 | 11,20 | 11,26 | 10,68 | 10,69 | -5,57% | 1.133,00 |
| 26.02.2025 | 10,49 | 11,40 | 10,49 | 11,32 | 6,94% | 9.509,00 |
| 25.02.2025 | 10,22 | 10,59 | 10,11 | 10,59 | 2,07% | 10.260,00 |
| 24.02.2025 | 10,71 | 10,89 | 10,32 | 10,37 | -3,08% | 2.152,00 |
| 21.02.2025 | 10,74 | 10,92 | 10,30 | 10,70 | -0,14% | 16.768,00 |
| 20.02.2025 | 10,51 | 10,72 | 10,44 | 10,72 | 0,00% | 1.483,00 |
| 19.02.2025 | 10,24 | 11,00 | 10,23 | 10,72 | 6,88% | 4.766,00 |
| 18.02.2025 | 10,10 | 10,30 | 10,03 | 10,03 | -1,47% | 6.237,00 |
| 17.02.2025 | 10,20 | 10,20 | 10,06 | 10,18 | -0,59% | 1.375,00 |
| 14.02.2025 | 9,55 | 10,24 | 9,53 | 10,24 | 6,19% | 2.225,00 |
| 13.02.2025 | 9,66 | 9,71 | 9,50 | 9,64 | 0,73% | 2.808,00 |
| 12.02.2025 | 9,33 | 9,57 | 9,25 | 9,57 | 1,90% | 3.370,00 |
| 11.02.2025 | 9,65 | 9,67 | 9,34 | 9,39 | -3,20% | 4.073,00 |
| 10.02.2025 | 9,85 | 9,96 | 9,69 | 9,70 | -0,31% | 2.634,00 |
| 07.02.2025 | 10,00 | 10,05 | 9,73 | 9,73 | -1,50% | 2.161,00 |
| 06.02.2025 | 9,51 | 10,00 | 9,51 | 9,88 | 2,64% | 2.001,00 |
| 05.02.2025 | 9,79 | 9,85 | 9,61 | 9,62 | -1,45% | 1.136,00 |
| 04.02.2025 | 9,46 | 10,13 | 9,41 | 9,77 | 2,15% | 3.528,00 |
| 03.02.2025 | 9,68 | 9,81 | 9,16 | 9,56 | -4,05% | 27.450,00 |
| 31.01.2025 | 9,98 | 10,20 | 9,96 | 9,96 | -0,56% | 349,00 |
| 30.01.2025 | 9,79 | 10,02 | 9,79 | 10,02 | 2,24% | 2.206,00 |
| 29.01.2025 | 9,79 | 10,09 | 9,79 | 9,80 | 0,43% | 8.870,00 |
| 28.01.2025 | 10,18 | 10,22 | 9,68 | 9,76 | -4,80% | 8.893,00 |
| 27.01.2025 | 10,47 | 10,67 | 10,18 | 10,25 | -3,03% | 8.450,00 |
| 24.01.2025 | 10,33 | 10,57 | 10,22 | 10,57 | 2,22% | 7.936,00 |
| 23.01.2025 | 9,94 | 10,36 | 9,88 | 10,34 | 3,35% | 5.591,00 |
| 22.01.2025 | 10,35 | 10,41 | 9,94 | 10,01 | -3,10% | 13.078,00 |
| 21.01.2025 | 10,77 | 10,77 | 10,30 | 10,33 | -1,43% | 6.283,00 |
| 20.01.2025 | 10,81 | 10,81 | 10,48 | 10,48 | -2,47% | 3.614,00 |
| 17.01.2025 | 10,77 | 10,92 | 10,71 | 10,74 | -0,92% | 2.802,00 |
| 16.01.2025 | 11,15 | 11,18 | 10,84 | 10,84 | -1,45% | 7.459,00 |
| 15.01.2025 | 11,31 | 11,61 | 11,00 | 11,00 | -1,30% | 2.668,00 |