17,190€
3,52%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,18 | 17,18 | 16,96 | 17,06 | 2,73% | 733,00 |
| 08.01.2026 | 18,00 | 18,29 | 16,29 | 16,61 | -12,51% | 39.734,00 |
| 07.01.2026 | 19,80 | 20,00 | 18,75 | 18,98 | -4,86% | 28.741,00 |
| 06.01.2026 | 21,31 | 21,38 | 19,28 | 19,95 | -6,78% | 17.903,00 |
| 05.01.2026 | 21,62 | 22,00 | 19,49 | 21,40 | -2,64% | 27.388,00 |
| 02.01.2026 | 20,09 | 22,30 | 20,09 | 21,98 | 6,39% | 17.607,00 |
| 30.12.2025 | 20,58 | 20,99 | 20,58 | 20,66 | -0,58% | 1.626,00 |
| 29.12.2025 | 20,41 | 21,39 | 19,94 | 20,78 | 2,36% | 5.926,00 |
| 23.12.2025 | 23,26 | 23,65 | 20,18 | 20,30 | -12,39% | 25.032,00 |
| 22.12.2025 | 21,08 | 23,99 | 20,97 | 23,17 | 10,28% | 27.069,00 |
| 19.12.2025 | 20,28 | 21,81 | 20,27 | 21,01 | 3,50% | 7.056,00 |
| 18.12.2025 | 19,85 | 21,60 | 19,85 | 20,30 | 1,93% | 7.120,00 |
| 17.12.2025 | 20,00 | 21,62 | 19,90 | 19,92 | 1,19% | 10.798,00 |
| 16.12.2025 | 19,19 | 19,68 | 18,72 | 19,68 | 1,13% | 4.009,00 |
| 15.12.2025 | 19,32 | 20,24 | 18,58 | 19,46 | 0,52% | 12.785,00 |
| 12.12.2025 | 21,82 | 21,98 | 19,36 | 19,36 | -9,79% | 4.015,00 |
| 11.12.2025 | 20,62 | 21,46 | 19,94 | 21,46 | 2,29% | 15.865,00 |
| 10.12.2025 | 19,57 | 21,20 | 19,49 | 20,98 | 6,28% | 6.215,00 |
| 09.12.2025 | 20,01 | 20,41 | 19,23 | 19,74 | -0,90% | 10.474,00 |
| 08.12.2025 | 20,64 | 20,89 | 19,88 | 19,92 | -3,58% | 3.317,00 |
| 05.12.2025 | 21,37 | 21,73 | 20,66 | 20,66 | -2,46% | 3.752,00 |
| 04.12.2025 | 20,18 | 21,35 | 20,04 | 21,18 | 5,06% | 17.696,00 |
| 03.12.2025 | 22,00 | 22,01 | 20,14 | 20,16 | -9,19% | 32.819,00 |
| 02.12.2025 | 24,10 | 24,50 | 21,14 | 22,20 | -6,21% | 22.060,00 |
| 01.12.2025 | 25,06 | 27,75 | 23,67 | 23,67 | 0,21% | 32.937,00 |
| 28.11.2025 | 23,15 | 24,12 | 22,68 | 23,62 | 1,50% | 6.149,00 |
| 27.11.2025 | 23,51 | 23,76 | 23,27 | 23,27 | -0,81% | 2.643,00 |
| 26.11.2025 | 21,66 | 23,46 | 21,44 | 23,46 | 8,06% | 4.779,00 |
| 25.11.2025 | 21,49 | 21,71 | 20,44 | 21,71 | 0,32% | 6.463,00 |
| 24.11.2025 | 20,04 | 21,64 | 19,78 | 21,64 | 9,51% | 8.263,00 |
| 21.11.2025 | 18,60 | 20,02 | 17,73 | 19,76 | 6,24% | 12.140,00 |
| 20.11.2025 | 23,20 | 23,54 | 18,60 | 18,60 | -18,60% | 23.142,00 |
| 19.11.2025 | 22,48 | 23,50 | 21,21 | 22,85 | -1,30% | 7.345,00 |
| 18.11.2025 | 23,51 | 24,43 | 22,51 | 23,15 | -6,28% | 19.861,00 |
| 17.11.2025 | 28,89 | 29,49 | 24,34 | 24,70 | -15,44% | 24.301,00 |
| 14.11.2025 | 24,52 | 29,74 | 22,71 | 29,21 | 17,40% | 38.877,00 |
| 13.11.2025 | 23,50 | 28,07 | 23,30 | 24,88 | 0,85% | 32.589,00 |
| 12.11.2025 | 25,16 | 27,00 | 24,20 | 24,67 | -2,64% | 14.205,00 |
| 11.11.2025 | 28,90 | 29,00 | 24,59 | 25,34 | -9,18% | 67.185,00 |
| 10.11.2025 | 26,00 | 28,71 | 25,71 | 27,90 | 14,11% | 41.990,00 |
| 07.11.2025 | 23,81 | 24,65 | 21,61 | 24,45 | 2,86% | 43.249,00 |
| 06.11.2025 | 22,50 | 23,86 | 22,07 | 23,77 | 8,34% | 24.241,00 |
| 05.11.2025 | 21,05 | 22,85 | 21,01 | 21,94 | 15,20% | 30.574,00 |
| 04.11.2025 | 19,47 | 19,98 | 17,88 | 19,05 | -4,37% | 18.488,00 |
| 03.11.2025 | 17,86 | 20,98 | 17,75 | 19,92 | 12,26% | 63.450,00 |
| 31.10.2025 | 15,20 | 18,45 | 14,63 | 17,74 | 13,28% | 30.321,00 |
| 30.10.2025 | 15,41 | 16,00 | 14,19 | 15,66 | 4,02% | 17.491,00 |
| 29.10.2025 | 13,15 | 15,97 | 13,15 | 15,06 | 16,52% | 74.665,00 |
| 28.10.2025 | 13,05 | 13,49 | 12,92 | 12,92 | -2,45% | 1.093,00 |
| 27.10.2025 | 13,08 | 13,50 | 13,03 | 13,25 | 2,67% | 9.456,00 |
| 24.10.2025 | 12,25 | 13,07 | 12,25 | 12,90 | 3,78% | 3.751,00 |
| 23.10.2025 | 12,15 | 12,65 | 12,15 | 12,43 | 2,81% | 2.857,00 |
| 22.10.2025 | 12,88 | 12,92 | 11,92 | 12,09 | -5,95% | 8.023,00 |
| 21.10.2025 | 12,47 | 13,33 | 12,30 | 12,86 | -0,81% | 8.035,00 |
| 20.10.2025 | 12,67 | 13,11 | 12,67 | 12,96 | 3,93% | 4.354,00 |
| 17.10.2025 | 12,93 | 13,39 | 12,47 | 12,47 | -6,03% | 10.103,00 |
| 16.10.2025 | 13,84 | 14,14 | 13,27 | 13,27 | -2,64% | 5.943,00 |
| 15.10.2025 | 13,72 | 14,60 | 13,30 | 13,63 | 0,85% | 22.570,00 |
| 14.10.2025 | 12,18 | 13,70 | 11,92 | 13,52 | 10,51% | 8.224,00 |
| 13.10.2025 | 12,05 | 12,73 | 12,03 | 12,23 | 6,53% | 6.496,00 |
| 10.10.2025 | 13,73 | 13,73 | 11,45 | 11,48 | -17,02% | 33.223,00 |
| 09.10.2025 | 12,38 | 13,84 | 12,38 | 13,84 | 13,49% | 16.970,00 |
| 08.10.2025 | 12,34 | 12,65 | 12,19 | 12,19 | -1,97% | 3.740,00 |
| 07.10.2025 | 13,02 | 13,15 | 12,25 | 12,44 | -4,16% | 4.418,00 |
| 06.10.2025 | 12,87 | 13,09 | 12,87 | 12,98 | 0,27% | 1.804,00 |
| 03.10.2025 | 13,19 | 13,44 | 12,76 | 12,94 | -0,88% | 14.733,00 |
| 02.10.2025 | 12,87 | 13,55 | 12,81 | 13,06 | 2,80% | 9.826,00 |
| 01.10.2025 | 11,11 | 12,83 | 11,02 | 12,70 | 14,93% | 14.266,00 |
| 30.09.2025 | 10,91 | 11,05 | 10,71 | 11,05 | -0,50% | 8.792,00 |
| 29.09.2025 | 11,04 | 11,49 | 10,92 | 11,11 | 0,23% | 2.496,00 |
| 26.09.2025 | 11,34 | 11,34 | 11,03 | 11,08 | -4,65% | 2.502,00 |
| 25.09.2025 | 11,03 | 11,62 | 11,00 | 11,62 | 4,87% | 15.679,00 |
| 24.09.2025 | 10,43 | 11,41 | 10,43 | 11,08 | 5,98% | 4.675,00 |
| 23.09.2025 | 10,78 | 10,93 | 10,44 | 10,46 | -3,28% | 4.252,00 |
| 22.09.2025 | 9,90 | 10,81 | 9,68 | 10,81 | 8,19% | 6.157,00 |
| 19.09.2025 | 9,98 | 10,20 | 9,98 | 9,99 | 0,75% | 3.129,00 |
| 18.09.2025 | 10,38 | 10,55 | 9,92 | 9,92 | -4,63% | 3.827,00 |
| 17.09.2025 | 10,26 | 10,66 | 10,26 | 10,40 | -0,72% | 1.495,00 |
| 16.09.2025 | 10,19 | 10,52 | 9,98 | 10,48 | 2,95% | 6.531,00 |
| 15.09.2025 | 9,36 | 10,21 | 9,33 | 10,18 | 10,41% | 28.828,00 |
| 12.09.2025 | 9,12 | 9,39 | 9,12 | 9,22 | -1,75% | 442,00 |
| 11.09.2025 | 9,26 | 9,58 | 9,03 | 9,38 | 0,42% | 3.852,00 |
| 10.09.2025 | 9,34 | 9,35 | 9,33 | 9,34 | -1,05% | - |
| 09.09.2025 | 9,38 | 9,67 | 9,22 | 9,44 | -0,36% | 675,00 |
| 08.09.2025 | 10,00 | 10,42 | 9,33 | 9,47 | -0,90% | 8.868,00 |
| 05.09.2025 | 8,42 | 9,56 | 8,42 | 9,56 | 14,11% | 30.649,00 |
| 04.09.2025 | 8,53 | 8,67 | 8,38 | 8,38 | -2,58% | 2.392,00 |
| 03.09.2025 | 8,62 | 8,81 | 8,44 | 8,60 | 1,65% | 2.853,00 |
| 02.09.2025 | 8,70 | 8,85 | 8,16 | 8,46 | 0,45% | 4.749,00 |
| 01.09.2025 | 8,43 | 8,43 | 8,30 | 8,42 | -0,17% | 1.071,00 |
| 29.08.2025 | 8,18 | 8,47 | 8,16 | 8,44 | 4,05% | 6.046,00 |
| 28.08.2025 | 8,96 | 9,00 | 8,11 | 8,11 | -8,61% | 32.493,00 |
| 27.08.2025 | 9,74 | 9,87 | 8,87 | 8,87 | -9,27% | 8.641,00 |
| 26.08.2025 | 9,78 | 10,05 | 9,70 | 9,78 | 0,08% | 6.984,00 |
| 25.08.2025 | 9,52 | 9,90 | 9,21 | 9,77 | 3,23% | 25.303,00 |
| 22.08.2025 | 8,95 | 9,55 | 8,87 | 9,46 | 5,93% | 31.342,00 |
| 21.08.2025 | 10,98 | 11,26 | 8,67 | 8,93 | -17,01% | 65.646,00 |
| 20.08.2025 | 10,68 | 10,79 | 10,60 | 10,77 | -2,00% | 921,00 |
| 19.08.2025 | 10,79 | 10,99 | 10,79 | 10,99 | 0,73% | 186,00 |
| 18.08.2025 | 10,64 | 11,05 | 10,61 | 10,91 | -0,86% | 9.455,00 |