10,460€
-5,42%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 10,98 | 11,22 | 10,65 | 10,68 | -3,48% | 788,00 |
| 14.11.2024 | 11,26 | 11,30 | 10,94 | 11,06 | -5,67% | 1.548,00 |
| 13.11.2024 | 11,41 | 11,73 | 11,41 | 11,73 | 4,64% | 250,00 |
| 12.11.2024 | 11,74 | 11,74 | 11,21 | 11,21 | -2,61% | 100,00 |
| 11.11.2024 | 11,29 | 11,51 | 11,18 | 11,51 | -0,86% | 601,00 |
| 08.11.2024 | 12,11 | 12,11 | 11,61 | 11,61 | -4,01% | 1.944,00 |
| 07.11.2024 | 12,04 | 12,48 | 12,04 | 12,09 | -3,01% | 249,00 |
| 06.11.2024 | 13,14 | 13,14 | 12,47 | 12,47 | -13,65% | - |
| 05.11.2024 | 14,60 | 14,60 | 14,44 | 14,44 | -1,13% | 30,00 |
| 04.11.2024 | 14,00 | 14,60 | 14,00 | 14,60 | 9,12% | 930,00 |
| 01.11.2024 | 13,10 | 13,38 | 12,80 | 13,38 | 2,14% | 60,00 |
| 31.10.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,34% | - |
| 30.10.2024 | 12,87 | 13,06 | 12,87 | 13,06 | -0,38% | - |
| 29.10.2024 | 14,00 | 14,09 | 12,94 | 13,11 | -9,37% | 550,00 |
| 28.10.2024 | 12,50 | 14,59 | 12,32 | 14,46 | 14,35% | 1.073,00 |
| 25.10.2024 | 11,57 | 12,65 | 11,57 | 12,65 | 11,21% | 7.975,00 |
| 24.10.2024 | 11,08 | 11,37 | 11,08 | 11,37 | 0,62% | 540,00 |
| 23.10.2024 | 11,72 | 12,28 | 11,30 | 11,30 | -1,31% | 3.320,00 |
| 22.10.2024 | 11,19 | 11,45 | 11,16 | 11,45 | -1,55% | 1.306,00 |
| 21.10.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -1,44% | - |
| 18.10.2024 | 11,45 | 11,85 | 11,45 | 11,80 | 4,01% | 5.400,00 |
| 17.10.2024 | 11,70 | 11,70 | 11,35 | 11,35 | -3,98% | 50,00 |
| 16.10.2024 | 11,51 | 11,82 | 11,40 | 11,82 | 0,64% | 1.453,00 |
| 15.10.2024 | 12,23 | 12,23 | 11,70 | 11,74 | -7,52% | 211,00 |
| 14.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,82% | - |
| 11.10.2024 | 12,61 | 12,95 | 12,59 | 12,80 | -2,92% | 865,00 |
| 10.10.2024 | 13,86 | 13,91 | 13,19 | 13,19 | -6,42% | 300,00 |
| 09.10.2024 | 14,02 | 14,70 | 14,02 | 14,09 | 0,79% | 6.000,00 |
| 08.10.2024 | 15,25 | 15,25 | 13,98 | 13,98 | -12,19% | 2.072,00 |
| 07.10.2024 | 14,32 | 17,14 | 14,32 | 15,92 | 11,33% | 4.102,00 |
| 04.10.2024 | 13,56 | 14,30 | 13,56 | 14,30 | 1,85% | 150,00 |
| 03.10.2024 | 14,08 | 14,08 | 14,04 | 14,04 | -1,75% | 890,00 |
| 02.10.2024 | 14,48 | 14,48 | 14,29 | 14,29 | 0,14% | - |
| 01.10.2024 | 14,83 | 14,83 | 14,27 | 14,27 | -4,58% | 150,00 |
| 30.09.2024 | 14,92 | 15,11 | 14,92 | 14,96 | 7,51% | 60,00 |
| 27.09.2024 | 13,26 | 13,91 | 13,26 | 13,91 | 8,12% | - |
| 26.09.2024 | 12,49 | 13,26 | 12,49 | 12,87 | -2,54% | 74,00 |
| 25.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,76% | 2.814,00 |
| 24.09.2024 | 12,80 | 13,58 | 12,80 | 13,58 | 8,34% | 200,00 |
| 23.09.2024 | 12,85 | 12,85 | 12,53 | 12,53 | -1,88% | 525,00 |
| 20.09.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -4,59% | - |
| 19.09.2024 | 13,23 | 13,39 | 13,23 | 13,39 | 1,40% | 46,00 |
| 18.09.2024 | 12,57 | 13,20 | 12,41 | 13,20 | 6,37% | 772,00 |
| 17.09.2024 | 12,19 | 12,41 | 12,19 | 12,41 | 0,12% | 103,00 |
| 16.09.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -3,32% | 42,00 |
| 13.09.2024 | 12,51 | 12,83 | 12,51 | 12,82 | -0,04% | 1.490,00 |
| 12.09.2024 | 12,45 | 12,83 | 12,45 | 12,83 | 4,95% | 265,00 |
| 11.09.2024 | 11,16 | 12,22 | 11,16 | 12,22 | 13,57% | 100,00 |
| 10.09.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | 100,00 |
| 09.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | 65,00 |
| 06.09.2024 | 11,17 | 11,17 | 11,00 | 11,00 | -3,38% | 115,00 |
| 05.09.2024 | 11,17 | 11,39 | 11,17 | 11,39 | 2,29% | - |
| 04.09.2024 | 11,06 | 11,13 | 10,98 | 11,13 | -0,62% | 20,00 |
| 03.09.2024 | 11,20 | 11,38 | 11,20 | 11,20 | -1,19% | 350,00 |
| 02.09.2024 | 11,40 | 11,40 | 11,34 | 11,34 | 0,13% | 150,00 |
| 30.08.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 0,44% | - |
| 29.08.2024 | 11,07 | 11,52 | 11,07 | 11,27 | -3,68% | 274,00 |
| 28.08.2024 | 11,79 | 11,79 | 11,56 | 11,70 | -3,70% | 375,00 |
| 27.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -2,80% | - |
| 26.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 6,47% | 420,00 |
| 23.08.2024 | 11,16 | 11,74 | 11,16 | 11,74 | 4,40% | 883,00 |
| 22.08.2024 | 13,25 | 13,25 | 10,87 | 11,25 | -14,81% | 1.818,00 |
| 21.08.2024 | 13,01 | 13,20 | 13,01 | 13,20 | -0,90% | - |
| 20.08.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,64% | - |
| 19.08.2024 | 13,30 | 13,30 | 13,24 | 13,24 | -1,67% | 17,00 |
| 16.08.2024 | 13,43 | 13,46 | 13,20 | 13,46 | -0,22% | 30,00 |
| 15.08.2024 | 12,85 | 13,49 | 12,85 | 13,49 | 1,43% | - |
| 14.08.2024 | 13,33 | 13,33 | 13,30 | 13,30 | 0,34% | 133,00 |
| 13.08.2024 | 12,06 | 13,26 | 12,06 | 13,26 | 6,42% | 250,00 |
| 12.08.2024 | 12,44 | 12,50 | 12,39 | 12,46 | 0,28% | 1.332,00 |
| 09.08.2024 | 12,65 | 13,05 | 12,42 | 12,42 | -3,01% | 640,00 |
| 08.08.2024 | 12,25 | 12,81 | 12,15 | 12,81 | -2,70% | 140,00 |
| 07.08.2024 | 12,89 | 13,16 | 12,89 | 13,16 | 1,50% | - |
| 06.08.2024 | 12,88 | 12,97 | 12,88 | 12,97 | 2,86% | - |
| 05.08.2024 | 12,80 | 13,00 | 12,30 | 12,61 | -5,15% | 930,00 |
| 02.08.2024 | 14,28 | 14,28 | 13,29 | 13,29 | -10,75% | 420,00 |
| 01.08.2024 | 15,31 | 15,55 | 14,89 | 14,89 | -2,78% | 244,00 |
| 31.07.2024 | 14,95 | 15,32 | 14,95 | 15,32 | 0,36% | - |
| 30.07.2024 | 15,60 | 15,67 | 15,26 | 15,26 | -2,30% | 162,00 |
| 29.07.2024 | 15,70 | 15,70 | 15,62 | 15,62 | 0,77% | 70,00 |
| 26.07.2024 | 14,86 | 15,50 | 14,86 | 15,50 | 5,12% | - |
| 25.07.2024 | 14,70 | 14,75 | 14,53 | 14,75 | -1,70% | 60,00 |
| 24.07.2024 | 14,82 | 15,00 | 14,82 | 15,00 | 3,56% | 512,00 |
| 23.07.2024 | 14,58 | 14,58 | 14,49 | 14,49 | -3,24% | - |
| 22.07.2024 | 14,53 | 15,02 | 14,53 | 14,97 | 0,20% | 1.237,00 |
| 19.07.2024 | 15,30 | 15,30 | 14,94 | 14,94 | -4,17% | 120,00 |
| 18.07.2024 | 15,05 | 15,59 | 15,05 | 15,59 | 2,13% | - |
| 17.07.2024 | 15,30 | 15,40 | 14,86 | 15,27 | 5,28% | 900,00 |
| 16.07.2024 | 14,26 | 14,52 | 14,26 | 14,50 | 0,76% | 1.150,00 |
| 15.07.2024 | 15,79 | 15,79 | 14,39 | 14,39 | -10,15% | 220,00 |
| 12.07.2024 | 15,93 | 16,05 | 15,83 | 16,02 | 0,85% | 1.412,00 |
| 11.07.2024 | 14,78 | 16,20 | 14,78 | 15,88 | 7,66% | 981,00 |
| 10.07.2024 | 14,35 | 14,75 | 14,35 | 14,75 | 0,82% | 848,00 |
| 09.07.2024 | 14,27 | 14,63 | 14,12 | 14,63 | 2,92% | 874,00 |
| 08.07.2024 | 14,05 | 14,38 | 14,05 | 14,22 | -1,28% | 465,00 |
| 05.07.2024 | 14,39 | 14,40 | 14,39 | 14,40 | -1,97% | 175,00 |
| 04.07.2024 | 14,43 | 14,69 | 14,43 | 14,69 | 3,20% | 145,00 |
| 03.07.2024 | 13,43 | 14,24 | 13,38 | 14,24 | 8,13% | 267,00 |
| 02.07.2024 | 13,00 | 13,17 | 13,00 | 13,17 | -2,45% | 50,00 |
| 01.07.2024 | 13,64 | 13,66 | 13,50 | 13,50 | -3,61% | 638,00 |