6,547€
7,86%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 6,36 | 6,36 | 6,31 | 6,31 | 3,99% | 26,00 |
| 16.04.2025 | 6,29 | 6,29 | 6,07 | 6,07 | -5,98% | 49,00 |
| 15.04.2025 | 6,75 | 6,87 | 6,46 | 6,46 | -5,50% | 1.900,00 |
| 14.04.2025 | 6,55 | 6,83 | 6,55 | 6,83 | 4,85% | 200,00 |
| 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 | 9,18 | 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 | 9,03 | 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 |
| 14.01.2025 | 11,55 | 11,84 | 11,15 | 11,15 | -3,38% | 2.167,00 |
| 13.01.2025 | 11,85 | 12,03 | 11,26 | 11,54 | -4,03% | 7.751,00 |
| 10.01.2025 | 12,22 | 12,38 | 11,80 | 12,02 | -1,92% | 8.293,00 |
| 09.01.2025 | 12,45 | 12,45 | 12,26 | 12,26 | -1,33% | 374,00 |
| 08.01.2025 | 12,89 | 13,02 | 12,21 | 12,42 | -2,28% | 8.119,00 |
| 07.01.2025 | 11,94 | 13,12 | 11,76 | 12,71 | 6,81% | 15.313,00 |
| 06.01.2025 | 11,91 | 12,40 | 11,70 | 11,90 | 0,55% | 4.198,00 |
| 03.01.2025 | 11,78 | 11,84 | 11,55 | 11,84 | 1,41% | 6.937,00 |
| 02.01.2025 | 10,76 | 12,15 | 10,76 | 11,67 | 7,16% | 11.474,00 |
| 30.12.2024 | 10,72 | 10,94 | 10,72 | 10,89 | 0,05% | 2.950,00 |
| 27.12.2024 | 11,16 | 11,16 | 10,85 | 10,89 | -1,67% | 4.107,00 |
| 23.12.2024 | 10,98 | 11,22 | 10,93 | 11,07 | -0,94% | 8.762,00 |
| 20.12.2024 | 10,37 | 11,18 | 10,12 | 11,18 | 7,40% | 5.538,00 |
| 19.12.2024 | 10,89 | 11,04 | 10,41 | 10,41 | -5,41% | 4.413,00 |
| 18.12.2024 | 11,05 | 11,44 | 10,93 | 11,00 | -1,61% | 12.899,00 |
| 17.12.2024 | 10,84 | 11,18 | 10,71 | 11,18 | 0,90% | 4.100,00 |
| 16.12.2024 | 11,99 | 12,16 | 10,96 | 11,08 | -8,13% | 5.982,00 |
| 13.12.2024 | 11,75 | 12,52 | 11,69 | 12,06 | 2,38% | 7.523,00 |
| 12.12.2024 | 12,01 | 12,17 | 11,78 | 11,78 | -1,87% | 9.622,00 |
| 11.12.2024 | 11,95 | 12,42 | 11,91 | 12,01 | -0,37% | 3.934,00 |
| 10.12.2024 | 12,00 | 12,05 | 11,47 | 12,05 | -1,55% | 5.787,00 |
| 09.12.2024 | 11,26 | 12,80 | 11,26 | 12,24 | 7,75% | 30.986,00 |
| 06.12.2024 | 11,04 | 11,50 | 10,81 | 11,36 | 4,70% | 13.150,00 |
| 05.12.2024 | 11,50 | 11,61 | 10,67 | 10,85 | -5,86% | 10.208,00 |
| 04.12.2024 | 11,87 | 11,87 | 11,44 | 11,53 | -4,75% | 5.541,00 |
| 03.12.2024 | 12,20 | 12,20 | 11,95 | 12,10 | 0,88% | 4.001,00 |
| 02.12.2024 | 11,80 | 12,43 | 11,76 | 12,00 | 2,09% | 3.345,00 |
| 29.11.2024 | 12,04 | 12,25 | 11,75 | 11,75 | -2,37% | 3.663,00 |
| 28.11.2024 | 12,03 | 12,22 | 12,03 | 12,04 | -0,21% | 1.160,00 |
| 27.11.2024 | 11,95 | 12,44 | 11,79 | 12,06 | 1,34% | 4.445,00 |
| 26.11.2024 | 12,50 | 12,74 | 11,84 | 11,90 | -4,34% | 7.086,00 |
| 25.11.2024 | 11,25 | 12,60 | 11,25 | 12,44 | 10,48% | 16.988,00 |
| 22.11.2024 | 10,77 | 11,26 | 10,61 | 11,26 | 3,30% | 9.642,00 |