36,708€
1,15%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 35,65 | 37,11 | 35,30 | 36,58 | 0,80% | 7.242,00 |
| 30.03.2023 | 35,84 | 37,50 | 35,84 | 36,29 | 1,06% | 34.365,00 |
| 29.03.2023 | 34,89 | 36,28 | 34,21 | 35,91 | 2,82% | 4.148,00 |
| 28.03.2023 | 36,01 | 36,30 | 34,93 | 34,93 | -3,24% | 3.058,00 |
| 27.03.2023 | 36,24 | 36,90 | 35,17 | 36,10 | -0,44% | 4.255,00 |
| 24.03.2023 | 35,79 | 36,26 | 35,13 | 36,26 | 1,38% | 4.814,00 |
| 23.03.2023 | 34,51 | 37,52 | 34,51 | 35,76 | 1,58% | 6.007,00 |
| 22.03.2023 | 38,06 | 38,55 | 34,65 | 35,21 | -5,91% | 9.754,00 |
| 21.03.2023 | 34,25 | 38,92 | 33,75 | 37,42 | 10,63% | 20.927,00 |
| 20.03.2023 | 32,79 | 34,26 | 32,61 | 33,82 | 1,99% | 8.615,00 |
| 17.03.2023 | 34,76 | 35,59 | 32,28 | 33,16 | -5,12% | 9.081,00 |
| 16.03.2023 | 35,49 | 36,23 | 33,80 | 34,95 | -2,10% | 5.824,00 |
| 15.03.2023 | 37,19 | 37,90 | 35,50 | 35,70 | -2,79% | 3.407,00 |
| 14.03.2023 | 37,08 | 37,80 | 36,51 | 36,73 | 1,28% | 3.834,00 |
| 13.03.2023 | 36,68 | 37,30 | 35,05 | 36,26 | -1,61% | 9.227,00 |
| 10.03.2023 | 38,50 | 38,97 | 35,73 | 36,86 | -5,44% | 9.094,00 |
| 09.03.2023 | 40,50 | 41,20 | 38,89 | 38,98 | -3,01% | 4.400,00 |
| 08.03.2023 | 40,73 | 41,24 | 39,34 | 40,19 | -0,92% | 6.196,00 |
| 07.03.2023 | 40,00 | 40,80 | 39,70 | 40,56 | 2,54% | 6.319,00 |
| 06.03.2023 | 38,97 | 40,62 | 38,88 | 39,56 | 0,14% | 5.982,00 |
| 03.03.2023 | 38,75 | 39,89 | 38,31 | 39,50 | 2,33% | 6.197,00 |
| 02.03.2023 | 39,37 | 39,49 | 38,35 | 38,60 | -1,15% | 3.534,00 |
| 01.03.2023 | 37,81 | 39,66 | 37,61 | 39,05 | 3,72% | 16.354,00 |
| 28.02.2023 | 37,40 | 37,80 | 36,53 | 37,65 | 1,76% | 4.273,00 |
| 27.02.2023 | 35,25 | 37,00 | 35,19 | 37,00 | 5,49% | 4.291,00 |
| 24.02.2023 | 35,69 | 36,21 | 34,39 | 35,08 | -1,54% | 4.135,00 |
| 23.02.2023 | 35,62 | 36,34 | 35,17 | 35,63 | 0,52% | 3.384,00 |
| 22.02.2023 | 34,87 | 35,75 | 34,21 | 35,44 | 1,72% | 3.848,00 |
| 21.02.2023 | 36,09 | 36,34 | 34,74 | 34,84 | -4,53% | 6.930,00 |
| 20.02.2023 | 36,60 | 36,64 | 36,10 | 36,50 | -0,19% | 1.524,00 |
| 17.02.2023 | 37,56 | 37,56 | 36,10 | 36,57 | -1,65% | 4.886,00 |
| 16.02.2023 | 39,17 | 39,65 | 37,18 | 37,18 | -4,40% | 4.381,00 |
| 15.02.2023 | 37,02 | 38,89 | 36,46 | 38,89 | 6,13% | 3.410,00 |
| 14.02.2023 | 37,88 | 38,09 | 35,76 | 36,65 | -2,94% | 4.313,00 |
| 13.02.2023 | 38,08 | 38,43 | 37,73 | 37,76 | 0,17% | 2.647,00 |
| 10.02.2023 | 37,97 | 37,97 | 36,52 | 37,69 | 0,61% | 3.649,00 |
| 09.02.2023 | 37,10 | 39,20 | 37,02 | 37,46 | 0,70% | 13.128,00 |
| 08.02.2023 | 37,93 | 38,70 | 36,99 | 37,20 | 0,16% | 6.242,00 |
| 07.02.2023 | 38,05 | 38,07 | 36,50 | 37,14 | -1,49% | 5.651,00 |
| 06.02.2023 | 37,23 | 38,05 | 36,62 | 37,70 | -0,20% | 3.754,00 |
| 03.02.2023 | 38,64 | 38,64 | 37,50 | 37,78 | -1,38% | 3.062,00 |
| 02.02.2023 | 38,11 | 39,92 | 38,11 | 38,31 | 0,51% | 4.371,00 |
| 01.02.2023 | 38,91 | 39,17 | 37,43 | 38,11 | -1,40% | 4.268,00 |
| 31.01.2023 | 36,60 | 38,65 | 36,27 | 38,65 | 5,54% | 4.721,00 |
| 30.01.2023 | 37,78 | 37,78 | 35,80 | 36,62 | -2,18% | 24.423,00 |
| 27.01.2023 | 37,68 | 38,01 | 36,80 | 37,44 | -0,52% | 5.811,00 |
| 26.01.2023 | 38,09 | 38,82 | 37,32 | 37,63 | -1,25% | 1.703,00 |
| 25.01.2023 | 39,00 | 39,06 | 37,67 | 38,11 | -2,28% | 5.172,00 |
| 24.01.2023 | 39,21 | 39,53 | 38,60 | 39,00 | -0,19% | 6.616,00 |
| 23.01.2023 | 38,83 | 39,83 | 38,01 | 39,07 | 1,03% | 10.417,00 |
| 20.01.2023 | 37,57 | 38,69 | 37,45 | 38,67 | 2,36% | 3.197,00 |
| 19.01.2023 | 37,70 | 38,12 | 36,20 | 37,78 | -0,89% | 14.844,00 |
| 18.01.2023 | 38,24 | 38,77 | 37,39 | 38,12 | -1,42% | 4.020,00 |
| 17.01.2023 | 39,26 | 39,86 | 38,46 | 38,67 | -0,85% | 6.841,00 |
| 16.01.2023 | 39,95 | 39,99 | 38,76 | 39,00 | -1,87% | 4.534,00 |
| 13.01.2023 | 39,56 | 40,55 | 39,00 | 39,75 | 0,40% | 11.390,00 |
| 12.01.2023 | 39,50 | 40,01 | 38,25 | 39,59 | -0,80% | 8.478,00 |
| 11.01.2023 | 39,37 | 40,67 | 37,35 | 39,91 | 1,99% | 27.199,00 |
| 10.01.2023 | 35,50 | 39,19 | 35,19 | 39,13 | 8,74% | 14.445,00 |
| 09.01.2023 | 34,00 | 36,69 | 33,78 | 35,98 | 5,53% | 23.725,00 |
| 06.01.2023 | 30,52 | 34,10 | 30,01 | 34,10 | 13,12% | 26.133,00 |
| 05.01.2023 | 30,50 | 30,59 | 29,61 | 30,14 | 0,47% | 5.473,00 |
| 04.01.2023 | 29,00 | 30,58 | 28,56 | 30,00 | 4,28% | 17.911,00 |
| 03.01.2023 | 29,50 | 30,77 | 28,60 | 28,77 | -4,07% | 5.381,00 |
| 02.01.2023 | 28,50 | 30,60 | 28,50 | 29,99 | 6,16% | 6.845,00 |
| 30.12.2022 | 29,50 | 29,50 | 28,25 | 28,25 | -0,95% | 2.851,00 |
| 29.12.2022 | 27,48 | 28,87 | 27,41 | 28,52 | 2,08% | 6.107,00 |
| 28.12.2022 | 28,49 | 28,52 | 27,41 | 27,94 | -1,27% | 8.507,00 |
| 27.12.2022 | 29,29 | 29,67 | 27,91 | 28,30 | -3,71% | 21.888,00 |
| 23.12.2022 | 30,33 | 30,53 | 29,10 | 29,39 | -2,59% | 4.448,00 |
| 22.12.2022 | 32,31 | 32,31 | 29,46 | 30,17 | -3,96% | 6.925,00 |
| 21.12.2022 | 30,84 | 31,42 | 29,62 | 31,42 | 2,46% | 6.185,00 |
| 20.12.2022 | 31,01 | 31,68 | 30,62 | 30,66 | -2,15% | 4.626,00 |
| 19.12.2022 | 31,91 | 32,39 | 31,11 | 31,34 | -3,55% | 2.704,00 |
| 16.12.2022 | 32,94 | 32,94 | 31,50 | 32,49 | -1,16% | 2.664,00 |
| 15.12.2022 | 32,99 | 33,60 | 32,21 | 32,87 | -0,06% | 6.167,00 |
| 14.12.2022 | 32,30 | 33,22 | 31,81 | 32,89 | 2,06% | 7.886,00 |
| 13.12.2022 | 31,51 | 33,08 | 31,51 | 32,23 | 1,26% | 3.950,00 |
| 12.12.2022 | 32,00 | 32,21 | 31,40 | 31,83 | 0,87% | 8.627,00 |
| 09.12.2022 | 31,65 | 32,21 | 31,01 | 31,55 | 0,29% | 5.298,00 |
| 08.12.2022 | 32,18 | 32,74 | 31,00 | 31,46 | -1,26% | 4.813,00 |
| 07.12.2022 | 32,24 | 32,76 | 31,70 | 31,86 | -1,97% | 12.076,00 |
| 06.12.2022 | 34,85 | 35,11 | 32,16 | 32,50 | -6,30% | 6.168,00 |
| 05.12.2022 | 34,82 | 35,38 | 34,23 | 34,69 | 0,49% | 4.971,00 |
| 02.12.2022 | 32,78 | 35,20 | 31,96 | 34,52 | 4,27% | 14.501,00 |
| 01.12.2022 | 34,52 | 34,64 | 33,01 | 33,10 | -3,30% | 4.511,00 |
| 30.11.2022 | 32,78 | 34,30 | 32,26 | 34,23 | 4,39% | 6.516,00 |
| 29.11.2022 | 32,81 | 34,16 | 32,70 | 32,79 | -1,12% | 4.003,00 |
| 28.11.2022 | 33,81 | 34,34 | 31,99 | 33,16 | -3,59% | 12.291,00 |
| 25.11.2022 | 35,72 | 35,91 | 33,95 | 34,40 | -2,58% | 3.798,00 |
| 24.11.2022 | 35,82 | 35,88 | 35,31 | 35,31 | -0,13% | 2.151,00 |
| 23.11.2022 | 34,87 | 35,35 | 34,18 | 35,35 | 0,63% | 8.476,00 |
| 22.11.2022 | 36,80 | 37,92 | 32,18 | 35,13 | -1,75% | 25.136,00 |
| 21.11.2022 | 35,24 | 36,18 | 34,83 | 35,76 | 1,88% | 10.669,00 |
| 18.11.2022 | 35,60 | 36,06 | 34,26 | 35,10 | -0,59% | 5.029,00 |
| 17.11.2022 | 35,52 | 35,70 | 33,74 | 35,31 | 0,18% | 5.546,00 |
| 16.11.2022 | 35,45 | 36,04 | 35,11 | 35,24 | -1,58% | 3.263,00 |
| 15.11.2022 | 34,90 | 36,94 | 34,65 | 35,81 | 3,39% | 7.244,00 |
| 14.11.2022 | 35,50 | 36,04 | 34,17 | 34,63 | -0,83% | 18.272,00 |
| 11.11.2022 | 36,80 | 37,22 | 34,84 | 34,92 | -4,29% | 9.389,00 |