10,445€
-6,78%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2024 | 12,70 | 12,88 | 12,20 | 12,27 | -4,18% | 8.603,00 |
| 11.10.2024 | 12,61 | 13,01 | 12,39 | 12,80 | 1,19% | 5.080,00 |
| 10.10.2024 | 14,00 | 14,06 | 12,64 | 12,65 | -10,06% | 11.469,00 |
| 09.10.2024 | 14,01 | 14,71 | 13,79 | 14,07 | -0,88% | 8.286,00 |
| 08.10.2024 | 15,51 | 15,51 | 13,95 | 14,19 | -10,75% | 13.817,00 |
| 07.10.2024 | 14,54 | 17,70 | 14,53 | 15,90 | 10,30% | 17.042,00 |
| 04.10.2024 | 13,64 | 14,53 | 13,60 | 14,42 | 2,42% | 6.313,00 |
| 03.10.2024 | 14,24 | 14,24 | 13,90 | 14,08 | -0,67% | 2.776,00 |
| 02.10.2024 | 14,66 | 15,20 | 14,10 | 14,17 | -0,70% | 10.258,00 |
| 01.10.2024 | 15,14 | 15,16 | 14,21 | 14,27 | -4,23% | 2.957,00 |
| 30.09.2024 | 14,75 | 15,30 | 14,75 | 14,90 | 3,19% | 9.986,00 |
| 27.09.2024 | 13,45 | 14,56 | 13,28 | 14,44 | 10,95% | 5.486,00 |
| 26.09.2024 | 12,67 | 13,02 | 12,47 | 13,02 | 3,54% | 5.327,00 |
| 25.09.2024 | 13,39 | 13,39 | 12,57 | 12,57 | -6,75% | 11.587,00 |
| 24.09.2024 | 12,91 | 13,59 | 12,89 | 13,48 | 3,69% | 2.231,00 |
| 23.09.2024 | 12,52 | 13,00 | 12,49 | 13,00 | 4,92% | 3.325,00 |
| 20.09.2024 | 12,77 | 12,93 | 12,39 | 12,39 | -3,80% | 1.345,00 |
| 19.09.2024 | 13,33 | 13,84 | 12,88 | 12,88 | -2,98% | 3.326,00 |
| 18.09.2024 | 12,56 | 13,67 | 12,49 | 13,28 | 7,23% | 5.213,00 |
| 17.09.2024 | 12,20 | 12,74 | 12,20 | 12,38 | 0,12% | 1.086,00 |
| 16.09.2024 | 12,54 | 12,70 | 12,37 | 12,37 | -3,13% | 692,00 |
| 13.09.2024 | 12,48 | 12,84 | 12,45 | 12,77 | -0,20% | 1.821,00 |
| 12.09.2024 | 12,61 | 12,81 | 12,29 | 12,79 | 2,61% | 6.677,00 |
| 11.09.2024 | 11,22 | 12,47 | 11,21 | 12,47 | 12,40% | 11.012,00 |
| 10.09.2024 | 10,76 | 11,09 | 10,45 | 11,09 | 1,79% | 3.564,00 |
| 09.09.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 1,02% | 9.964,00 |
| 06.09.2024 | 11,16 | 11,27 | 10,73 | 10,79 | -5,39% | 5.339,00 |
| 05.09.2024 | 11,33 | 11,50 | 11,16 | 11,40 | 0,57% | 2.174,00 |
| 04.09.2024 | 10,96 | 11,34 | 10,96 | 11,34 | 3,85% | 4.643,00 |
| 03.09.2024 | 11,19 | 11,42 | 10,92 | 10,92 | -2,59% | 6.741,00 |
| 02.09.2024 | 11,35 | 11,47 | 11,21 | 11,21 | -2,31% | 575,00 |
| 30.08.2024 | 11,40 | 11,57 | 11,24 | 11,47 | 1,87% | 6.187,00 |
| 29.08.2024 | 11,24 | 11,37 | 11,11 | 11,26 | 0,49% | 4.435,00 |
| 28.08.2024 | 11,64 | 11,76 | 11,03 | 11,21 | -3,24% | 4.372,00 |
| 27.08.2024 | 12,03 | 12,20 | 11,44 | 11,58 | -4,69% | 16.290,00 |
| 26.08.2024 | 12,14 | 12,44 | 12,00 | 12,15 | 1,84% | 32.923,00 |
| 23.08.2024 | 11,20 | 12,00 | 11,15 | 11,93 | 8,06% | 24.734,00 |
| 22.08.2024 | 13,20 | 13,43 | 11,04 | 11,04 | -16,01% | 76.721,00 |
| 21.08.2024 | 12,98 | 13,29 | 12,98 | 13,15 | 0,77% | 623,00 |
| 20.08.2024 | 13,32 | 13,44 | 12,95 | 13,05 | -1,92% | 1.318,00 |
| 19.08.2024 | 13,25 | 13,35 | 13,17 | 13,30 | -0,82% | 2.541,00 |
| 16.08.2024 | 13,52 | 13,52 | 13,31 | 13,41 | -0,67% | 562,00 |
| 15.08.2024 | 12,88 | 13,67 | 12,81 | 13,50 | 4,29% | 4.585,00 |
| 14.08.2024 | 13,17 | 13,36 | 12,75 | 12,95 | -2,56% | 1.198,00 |
| 13.08.2024 | 12,03 | 13,29 | 12,03 | 13,29 | 8,72% | 1.827,00 |
| 12.08.2024 | 12,52 | 12,55 | 12,22 | 12,22 | -2,24% | 3.213,00 |
| 09.08.2024 | 12,81 | 12,88 | 12,37 | 12,50 | -2,99% | 1.701,00 |
| 08.08.2024 | 12,07 | 13,03 | 12,07 | 12,89 | 4,08% | 2.506,00 |
| 07.08.2024 | 13,05 | 13,35 | 12,38 | 12,38 | -6,46% | 3.411,00 |
| 06.08.2024 | 12,94 | 13,24 | 12,90 | 13,24 | 3,72% | 3.778,00 |
| 05.08.2024 | 13,00 | 13,18 | 11,93 | 12,76 | -3,95% | 23.363,00 |
| 02.08.2024 | 14,18 | 14,24 | 13,29 | 13,29 | -7,42% | 5.326,00 |
| 01.08.2024 | 15,44 | 15,74 | 14,07 | 14,35 | -9,06% | 3.571,00 |
| 31.07.2024 | 15,01 | 15,78 | 15,01 | 15,78 | 5,98% | 1.316,00 |
| 30.07.2024 | 15,59 | 15,73 | 14,89 | 14,89 | -3,84% | 3.060,00 |
| 29.07.2024 | 15,95 | 15,97 | 15,49 | 15,49 | -1,78% | 2.123,00 |
| 26.07.2024 | 15,00 | 15,77 | 14,89 | 15,77 | 3,38% | 1.729,00 |
| 25.07.2024 | 14,55 | 15,25 | 14,53 | 15,25 | 4,13% | 6.346,00 |
| 24.07.2024 | 14,82 | 15,20 | 14,61 | 14,65 | -0,41% | 2.769,00 |
| 23.07.2024 | 14,78 | 14,78 | 14,57 | 14,71 | 1,13% | 1.895,00 |
| 22.07.2024 | 14,49 | 14,94 | 14,48 | 14,54 | -0,82% | 2.353,00 |
| 19.07.2024 | 15,24 | 15,43 | 14,66 | 14,66 | -3,99% | 1.862,00 |
| 18.07.2024 | 15,21 | 16,31 | 15,14 | 15,27 | 2,83% | 6.039,00 |
| 17.07.2024 | 15,18 | 15,41 | 14,74 | 14,85 | -2,08% | 5.929,00 |
| 16.07.2024 | 14,56 | 15,29 | 13,99 | 15,17 | 7,21% | 2.965,00 |
| 15.07.2024 | 15,78 | 15,93 | 14,14 | 14,15 | -11,76% | 9.091,00 |
| 12.07.2024 | 15,93 | 16,18 | 15,86 | 16,03 | 1,33% | 2.922,00 |
| 11.07.2024 | 14,78 | 16,36 | 14,76 | 15,82 | 6,17% | 12.866,00 |
| 10.07.2024 | 14,35 | 14,90 | 14,35 | 14,90 | 5,56% | 5.906,00 |
| 09.07.2024 | 14,25 | 14,64 | 14,12 | 14,12 | -0,56% | 2.545,00 |
| 08.07.2024 | 14,04 | 14,39 | 14,04 | 14,20 | 0,71% | 1.100,00 |
| 05.07.2024 | 14,28 | 14,71 | 14,10 | 14,10 | -1,33% | 679,00 |
| 04.07.2024 | 14,31 | 14,59 | 14,29 | 14,29 | -1,52% | 774,00 |
| 03.07.2024 | 13,64 | 14,59 | 13,55 | 14,51 | 9,80% | 7.183,00 |
| 02.07.2024 | 12,99 | 13,29 | 12,90 | 13,21 | 0,99% | 4.838,00 |
| 01.07.2024 | 13,75 | 13,85 | 12,92 | 13,08 | -5,29% | 7.580,00 |