10,768€
3,14%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,76 | 10,80 | 10,68 | 10,80 | 3,45% | 185,00 |
| 20.02.2025 | 10,70 | 10,70 | 10,44 | 10,44 | -4,09% | 11.340,00 |
| 19.02.2025 | 10,24 | 10,89 | 10,24 | 10,89 | 7,14% | 2.294,00 |
| 18.02.2025 | 10,20 | 10,20 | 10,07 | 10,16 | 0,10% | 25,00 |
| 17.02.2025 | 10,12 | 10,15 | 10,07 | 10,15 | 1,45% | 374,00 |
| 14.02.2025 | 9,65 | 10,01 | 9,65 | 10,01 | 4,22% | 100,00 |
| 13.02.2025 | 9,57 | 9,62 | 9,57 | 9,60 | 2,35% | 4.213,00 |
| 12.02.2025 | 9,42 | 9,42 | 9,20 | 9,38 | 0,51% | 16.067,00 |
| 11.02.2025 | 9,64 | 9,64 | 9,33 | 9,33 | -3,79% | 1.408,00 |
| 10.02.2025 | 10,00 | 10,00 | 9,60 | 9,70 | -3,00% | 5.500,00 |
| 07.02.2025 | 9,97 | 10,00 | 9,97 | 10,00 | 0,30% | - |
| 06.02.2025 | 9,70 | 9,97 | 9,70 | 9,97 | 0,71% | 85,00 |
| 05.02.2025 | 9,77 | 9,90 | 9,77 | 9,90 | 0,00% | - |
| 04.02.2025 | 9,55 | 9,90 | 9,55 | 9,90 | 4,17% | 6.815,00 |
| 03.02.2025 | 10,30 | 10,30 | 9,26 | 9,50 | -5,90% | 2.649,00 |
| 31.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,23% | - |
| 30.01.2025 | 9,85 | 10,11 | 9,85 | 9,88 | 0,41% | 2.175,00 |
| 29.01.2025 | 9,79 | 10,05 | 9,79 | 9,84 | 1,65% | 2.075,00 |
| 28.01.2025 | 10,30 | 10,30 | 9,68 | 9,68 | -9,11% | 10,00 |
| 27.01.2025 | 10,40 | 10,65 | 10,40 | 10,65 | 2,40% | 200,00 |
| 24.01.2025 | 10,35 | 10,40 | 10,22 | 10,40 | 3,59% | 179,00 |
| 23.01.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,44% | - |
| 22.01.2025 | 10,38 | 10,38 | 10,00 | 10,00 | -2,57% | 300,00 |
| 21.01.2025 | 10,63 | 10,63 | 10,26 | 10,26 | -2,29% | 2.809,00 |
| 20.01.2025 | 10,20 | 10,60 | 10,20 | 10,50 | -4,55% | 1.227,00 |
| 17.01.2025 | 10,76 | 11,03 | 10,76 | 11,00 | -0,45% | 345,00 |
| 16.01.2025 | 11,01 | 11,05 | 11,00 | 11,05 | -1,69% | 587,00 |
| 15.01.2025 | 11,16 | 11,46 | 11,16 | 11,24 | -2,89% | 4.444,00 |
| 14.01.2025 | 11,55 | 11,81 | 11,55 | 11,58 | 1,14% | 20,00 |
| 13.01.2025 | 11,86 | 11,86 | 11,45 | 11,45 | -4,66% | - |
| 10.01.2025 | 12,25 | 12,25 | 12,01 | 12,01 | -2,08% | - |
| 09.01.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -1,84% | - |
| 08.01.2025 | 12,77 | 12,77 | 12,49 | 12,49 | -2,35% | 16,00 |
| 07.01.2025 | 11,90 | 12,80 | 11,72 | 12,79 | 5,66% | 37,00 |
| 06.01.2025 | 11,74 | 12,11 | 11,74 | 12,11 | 3,95% | 75,00 |
| 03.01.2025 | 11,67 | 11,67 | 11,65 | 11,65 | 1,39% | 30,00 |
| 02.01.2025 | 10,86 | 11,49 | 10,66 | 11,49 | 6,49% | 2.940,00 |
| 30.12.2024 | 10,79 | 10,80 | 10,79 | 10,79 | -0,42% | 86,00 |
| 27.12.2024 | 10,87 | 10,87 | 10,83 | 10,83 | -1,63% | 625,00 |
| 23.12.2024 | 11,01 | 11,01 | 11,01 | 11,01 | 1,71% | - |
| 20.12.2024 | 10,21 | 10,83 | 10,17 | 10,83 | 3,89% | 424,00 |
| 19.12.2024 | 10,89 | 10,89 | 10,42 | 10,42 | -4,93% | 400,00 |
| 18.12.2024 | 11,05 | 11,05 | 10,96 | 10,96 | 1,48% | 1.578,00 |
| 17.12.2024 | 10,93 | 10,93 | 10,74 | 10,80 | -7,49% | 468,00 |
| 16.12.2024 | 12,00 | 12,00 | 11,49 | 11,68 | -6,15% | 105,00 |
| 13.12.2024 | 11,77 | 12,44 | 11,77 | 12,44 | 2,60% | 275,00 |
| 12.12.2024 | 12,07 | 12,13 | 11,60 | 12,13 | -2,61% | 4.907,00 |
| 11.12.2024 | 11,93 | 12,45 | 11,93 | 12,45 | 3,75% | 30,00 |
| 10.12.2024 | 11,95 | 12,00 | 11,40 | 12,00 | -1,76% | 3.699,00 |
| 09.12.2024 | 11,45 | 12,22 | 11,45 | 12,22 | 11,05% | 219,00 |
| 06.12.2024 | 11,00 | 11,00 | 10,91 | 11,00 | -3,68% | 1.000,00 |
| 05.12.2024 | 11,50 | 11,50 | 10,53 | 11,42 | -4,23% | 580,00 |
| 04.12.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,50% | 300,00 |
| 03.12.2024 | 12,04 | 12,04 | 11,96 | 11,99 | -0,25% | 250,00 |
| 02.12.2024 | 11,70 | 12,21 | 11,70 | 12,02 | -0,58% | 418,00 |
| 29.11.2024 | 12,02 | 12,09 | 11,96 | 12,09 | 0,08% | 370,00 |
| 28.11.2024 | 12,07 | 12,08 | 12,07 | 12,08 | -2,54% | 40,00 |
| 27.11.2024 | 11,80 | 12,39 | 11,80 | 12,39 | 4,56% | - |
| 26.11.2024 | 12,51 | 12,51 | 11,85 | 11,85 | -5,16% | 2.780,00 |
| 25.11.2024 | 11,60 | 12,50 | 11,38 | 12,50 | 14,06% | 1.851,00 |
| 22.11.2024 | 10,77 | 10,96 | 10,52 | 10,96 | -0,23% | 580,00 |
| 21.11.2024 | 11,11 | 11,11 | 10,98 | 10,98 | 0,37% | 100,00 |
| 20.11.2024 | 10,41 | 10,94 | 10,41 | 10,94 | 4,59% | - |
| 19.11.2024 | 10,50 | 10,72 | 10,30 | 10,46 | -1,92% | 1.364,00 |
| 18.11.2024 | 10,51 | 10,67 | 10,41 | 10,67 | -0,09% | 261,00 |
| 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 |