9,107€
-3,16%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 11,18 | 11,26 | 10,80 | 10,90 | -2,24% | - |
| 20.11.2024 | 10,45 | 11,15 | 10,44 | 11,15 | 6,09% | 3.966,00 |
| 19.11.2024 | 10,61 | 10,62 | 10,40 | 10,51 | -0,05% | 2.943,00 |
| 18.11.2024 | 10,51 | 10,67 | 10,42 | 10,52 | 0,24% | 5.341,00 |
| 15.11.2024 | 11,27 | 11,28 | 10,42 | 10,49 | -6,38% | 19.314,00 |
| 14.11.2024 | 11,26 | 11,43 | 10,80 | 11,21 | -0,27% | 13.020,00 |
| 13.11.2024 | 11,42 | 11,75 | 11,20 | 11,24 | -1,88% | 3.196,00 |
| 12.11.2024 | 11,73 | 11,75 | 11,22 | 11,45 | -2,09% | 6.272,00 |
| 11.11.2024 | 11,29 | 11,70 | 11,25 | 11,70 | 3,59% | 5.983,00 |
| 08.11.2024 | 12,28 | 12,29 | 11,27 | 11,29 | -6,54% | 8.280,00 |
| 07.11.2024 | 12,07 | 12,52 | 12,06 | 12,08 | -0,21% | 6.316,00 |
| 06.11.2024 | 13,62 | 13,70 | 11,95 | 12,11 | -18,48% | 36.652,00 |
| 05.11.2024 | 14,57 | 14,85 | 14,44 | 14,85 | 0,95% | 3.230,00 |
| 04.11.2024 | 13,98 | 14,76 | 13,77 | 14,71 | 5,07% | 9.490,00 |
| 01.11.2024 | 13,03 | 14,00 | 12,79 | 14,00 | 8,11% | 4.260,00 |
| 31.10.2024 | 13,07 | 13,15 | 12,85 | 12,95 | -1,52% | 3.975,00 |
| 30.10.2024 | 13,07 | 13,45 | 12,60 | 13,15 | 1,43% | 5.508,00 |
| 29.10.2024 | 14,16 | 14,39 | 12,86 | 12,97 | -9,78% | 17.063,00 |
| 28.10.2024 | 12,36 | 14,63 | 12,23 | 14,37 | 15,61% | 18.502,00 |
| 25.10.2024 | 11,36 | 12,75 | 11,36 | 12,43 | 10,49% | 10.482,00 |
| 24.10.2024 | 11,22 | 11,49 | 11,08 | 11,25 | 0,90% | 1.828,00 |
| 23.10.2024 | 11,80 | 12,47 | 11,12 | 11,15 | -5,71% | 8.556,00 |
| 22.10.2024 | 11,30 | 12,11 | 11,13 | 11,83 | 1,68% | 3.979,00 |
| 21.10.2024 | 11,75 | 11,91 | 11,46 | 11,63 | 0,26% | 5.673,00 |
| 18.10.2024 | 11,42 | 11,82 | 11,42 | 11,60 | 3,07% | 9.744,00 |
| 17.10.2024 | 11,58 | 11,87 | 11,26 | 11,26 | -3,56% | 2.395,00 |
| 16.10.2024 | 11,51 | 11,88 | 11,51 | 11,67 | 0,32% | 999,00 |
| 15.10.2024 | 12,29 | 12,32 | 11,53 | 11,63 | -5,16% | - |