21,415€
5,75%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 19,50 | 20,25 | 19,50 | 20,25 | 1,25% | 220,00 |
| 09.12.2025 | 20,02 | 20,02 | 19,63 | 20,00 | 2,17% | 140,00 |
| 08.12.2025 | 20,67 | 20,67 | 19,58 | 19,58 | -7,67% | 2.174,00 |
| 05.12.2025 | 21,19 | 21,20 | 21,19 | 21,20 | 3,41% | 250,00 |
| 04.12.2025 | 20,12 | 20,80 | 20,12 | 20,50 | -2,61% | 590,00 |
| 03.12.2025 | 21,98 | 22,01 | 21,00 | 21,05 | -3,26% | 630,00 |
| 02.12.2025 | 23,78 | 24,64 | 21,76 | 21,76 | -8,11% | 800,00 |
| 01.12.2025 | 24,87 | 26,50 | 23,68 | 23,68 | 1,63% | 2.833,00 |
| 28.11.2025 | 23,03 | 23,30 | 23,03 | 23,30 | -2,92% | 200,00 |
| 27.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,08% | 50,00 |
| 26.11.2025 | 21,45 | 23,06 | 21,34 | 23,06 | 7,76% | 758,00 |
| 25.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,83% | - |
| 24.11.2025 | 19,82 | 20,61 | 19,60 | 20,61 | 7,34% | 600,00 |
| 21.11.2025 | 19,10 | 19,20 | 17,81 | 19,20 | -6,75% | 3.057,00 |
| 20.11.2025 | 23,60 | 23,60 | 20,59 | 20,59 | -8,73% | 550,00 |
| 19.11.2025 | 22,45 | 23,10 | 21,60 | 22,56 | -1,91% | 1.329,00 |
| 18.11.2025 | 24,50 | 24,50 | 22,50 | 23,00 | -8,00% | 1.680,00 |
| 17.11.2025 | 29,10 | 29,30 | 25,00 | 25,00 | -13,79% | 1.533,00 |
| 14.11.2025 | 24,20 | 29,00 | 24,20 | 29,00 | 18,90% | 1.920,00 |
| 13.11.2025 | 24,10 | 27,50 | 23,50 | 24,39 | 2,48% | 4.093,00 |
| 12.11.2025 | 25,00 | 26,90 | 23,80 | 23,80 | -5,74% | 300,00 |
| 11.11.2025 | 28,80 | 28,80 | 25,25 | 25,25 | -12,02% | 2.475,00 |
| 10.11.2025 | 26,01 | 28,70 | 26,01 | 28,70 | 17,14% | 3.585,00 |
| 07.11.2025 | 23,87 | 24,50 | 21,30 | 24,50 | 2,51% | 2.117,00 |
| 06.11.2025 | 21,77 | 24,25 | 21,77 | 23,90 | 5,24% | 210,00 |
| 05.11.2025 | 20,82 | 22,71 | 20,81 | 22,71 | 14,64% | 4.612,00 |
| 04.11.2025 | 19,18 | 19,81 | 19,00 | 19,81 | -2,75% | 20.270,00 |
| 03.11.2025 | 18,57 | 20,89 | 18,35 | 20,37 | 27,19% | 25.823,00 |
| 31.10.2025 | 14,76 | 16,02 | 14,76 | 16,02 | 14,93% | - |
| 30.10.2025 | 15,41 | 15,63 | 13,94 | 13,94 | -10,90% | 1.120,00 |
| 29.10.2025 | 14,02 | 15,80 | 14,02 | 15,64 | 20,96% | 33.304,00 |
| 28.10.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -3,15% | 181,00 |
| 27.10.2025 | 13,11 | 13,35 | 13,00 | 13,35 | 7,27% | 1.111,00 |
| 24.10.2025 | 12,17 | 12,45 | 12,17 | 12,45 | 2,34% | 30,00 |
| 23.10.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,84% | - |
| 22.10.2025 | 12,88 | 12,88 | 11,94 | 11,94 | -9,55% | 4.404,00 |
| 21.10.2025 | 12,51 | 13,20 | 12,51 | 13,20 | 3,90% | 2.940,00 |
| 20.10.2025 | 12,34 | 12,71 | 12,34 | 12,71 | 1,40% | 60,00 |
| 17.10.2025 | 12,91 | 12,91 | 12,53 | 12,53 | -6,53% | 1.198,00 |
| 16.10.2025 | 13,65 | 13,65 | 13,41 | 13,41 | -7,62% | - |
| 15.10.2025 | 13,30 | 14,51 | 13,30 | 14,51 | 5,91% | 28.360,00 |
| 14.10.2025 | 12,18 | 13,70 | 12,18 | 13,70 | 20,12% | 3.200,00 |
| 13.10.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -7,28% | 80,00 |
| 10.10.2025 | 13,61 | 13,61 | 12,30 | 12,30 | -1,76% | 125,00 |
| 09.10.2025 | 12,22 | 12,52 | 12,22 | 12,52 | 0,85% | 740,00 |
| 08.10.2025 | 12,34 | 12,42 | 12,34 | 12,42 | 3,29% | - |
| 07.10.2025 | 12,91 | 12,91 | 12,02 | 12,02 | -6,64% | 30,00 |
| 06.10.2025 | 12,80 | 12,88 | 12,80 | 12,88 | -3,27% | - |
| 03.10.2025 | 12,85 | 13,35 | 12,85 | 13,31 | -1,41% | 24.820,00 |
| 02.10.2025 | 12,74 | 13,50 | 12,74 | 13,50 | 4,77% | 1.254,00 |
| 01.10.2025 | 10,89 | 12,89 | 10,89 | 12,89 | 18,65% | 165,00 |
| 30.09.2025 | 10,84 | 10,86 | 10,84 | 10,86 | -1,27% | 120,00 |
| 29.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,78% | - |
| 26.09.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -1,61% | - |
| 25.09.2025 | 10,96 | 11,50 | 10,96 | 11,50 | 10,79% | 565,00 |
| 24.09.2025 | 10,44 | 10,44 | 10,38 | 10,38 | -2,31% | 145,00 |
| 23.09.2025 | 10,63 | 10,63 | 10,63 | 10,63 | 2,86% | - |
| 22.09.2025 | 9,61 | 10,33 | 9,61 | 10,33 | 2,53% | 28,00 |
| 19.09.2025 | 9,92 | 10,08 | 9,92 | 10,08 | -0,98% | - |
| 18.09.2025 | 10,39 | 10,39 | 10,18 | 10,18 | -2,16% | - |
| 17.09.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 3,12% | 735,00 |
| 16.09.2025 | 10,12 | 10,12 | 9,81 | 10,09 | 1,05% | 1.000,00 |
| 15.09.2025 | 9,50 | 9,98 | 9,50 | 9,98 | 6,17% | 5.100,00 |
| 12.09.2025 | 9,30 | 9,40 | 9,30 | 9,40 | 0,60% | - |
| 10.09.2025 | 9,45 | 9,45 | 9,34 | 9,34 | 0,67% | 200,00 |
| 05.09.2025 | 8,51 | 9,28 | 8,51 | 9,28 | 10,50% | 400,00 |
| 04.09.2025 | 8,64 | 8,74 | 8,40 | 8,40 | -3,00% | 3.275,00 |
| 03.09.2025 | 8,66 | 8,66 | 8,66 | 8,66 | 1,29% | - |
| 02.09.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 2,03% | 300,00 |
| 01.09.2025 | 8,38 | 8,38 | 8,38 | 8,38 | 2,57% | - |
| 29.08.2025 | 8,17 | 8,17 | 8,17 | 8,17 | -5,20% | - |
| 28.08.2025 | 8,95 | 8,95 | 8,62 | 8,62 | -4,90% | 200,00 |
| 27.08.2025 | 9,87 | 9,87 | 9,06 | 9,06 | -8,00% | 100,00 |
| 26.08.2025 | 9,72 | 9,85 | 9,72 | 9,85 | 3,25% | - |
| 25.08.2025 | 9,38 | 9,54 | 9,38 | 9,54 | 0,95% | 9.000,00 |
| 22.08.2025 | 8,93 | 9,45 | 8,93 | 9,45 | 3,69% | 1.558,00 |
| 21.08.2025 | 10,99 | 10,99 | 8,72 | 9,11 | -15,61% | 9.655,00 |
| 20.08.2025 | 10,82 | 10,82 | 10,80 | 10,80 | -0,92% | 500,00 |
| 19.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,68% | - |
| 18.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 5,62% | - |
| 15.08.2025 | 10,03 | 10,15 | 10,03 | 10,15 | 1,70% | - |
| 14.08.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 2,61% | - |
| 13.08.2025 | 9,84 | 9,84 | 9,73 | 9,73 | -0,76% | 28,00 |
| 12.08.2025 | 10,05 | 10,05 | 9,80 | 9,80 | -4,39% | 400,00 |
| 11.08.2025 | 10,10 | 10,25 | 10,10 | 10,25 | -1,44% | - |
| 08.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 07.08.2025 | 10,20 | 10,40 | 10,20 | 10,40 | -0,95% | - |
| 06.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 05.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,15% | - |
| 04.08.2025 | 9,83 | 10,12 | 9,83 | 10,12 | 3,00% | 570,00 |
| 01.08.2025 | 9,96 | 9,96 | 9,75 | 9,82 | -5,58% | 830,00 |
| 31.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,48% | - |
| 30.07.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -4,13% | - |
| 29.07.2025 | 10,74 | 10,90 | 10,63 | 10,90 | -0,23% | 30,00 |
| 28.07.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,37% | - |
| 25.07.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,94% | - |
| 24.07.2025 | 11,17 | 11,17 | 11,10 | 11,10 | -2,84% | 200,00 |
| 23.07.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 2,51% | - |
| 22.07.2025 | 11,01 | 11,15 | 11,01 | 11,15 | 4,55% | - |
| 21.07.2025 | 10,58 | 10,66 | 10,58 | 10,66 | 0,57% | - |