10,175€
9,41%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 9,45 | 9,45 | 9,30 | 9,30 | -2,52% | 944,00 |
| 25.09.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -0,83% | - |
| 24.09.2026 | 9,82 | 9,82 | 9,62 | 9,62 | -5,87% | 5.636,00 |
| 23.09.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -2,85% | - |
| 22.09.2026 | 10,14 | 10,52 | 10,14 | 10,52 | 8,01% | 46,00 |
| 21.09.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -2,01% | 125,00 |
| 18.09.2026 | 10,40 | 10,40 | 9,94 | 9,94 | -6,05% | 20,00 |
| 17.09.2026 | 10,20 | 10,58 | 10,10 | 10,58 | 0,38% | 120,00 |
| 16.09.2026 | 10,78 | 10,78 | 10,54 | 10,54 | -5,89% | 6.400,00 |
| 15.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 14.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.09.2026 | 11,30 | 11,30 | 11,12 | 11,30 | -0,88% | 120,00 |
| 10.09.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -5,79% | 2.938,00 |
| 09.09.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 3,42% | - |
| 08.09.2026 | 11,26 | 11,70 | 11,26 | 11,70 | 5,03% | 4.146,00 |
| 07.09.2026 | 11,40 | 11,40 | 11,14 | 11,14 | -3,97% | 550,00 |
| 04.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,85% | - |
| 03.09.2026 | 11,42 | 11,94 | 11,42 | 11,94 | 7,37% | 550,00 |
| 02.09.2026 | 10,88 | 11,20 | 10,88 | 11,12 | 4,51% | 23.820,00 |
| 01.09.2026 | 10,80 | 10,80 | 10,38 | 10,64 | -8,28% | 205,00 |
| 31.08.2026 | 11,58 | 11,60 | 11,58 | 11,60 | -2,19% | 300,00 |
| 28.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 6,85% | - |
| 27.08.2026 | 12,10 | 12,10 | 10,70 | 11,10 | -10,48% | 2.400,00 |
| 26.08.2026 | 12,40 | 12,72 | 12,40 | 12,40 | -3,73% | 690,00 |
| 25.08.2026 | 12,30 | 12,88 | 12,30 | 12,88 | 7,33% | 340,00 |
| 24.08.2026 | 12,28 | 12,36 | 12,00 | 12,00 | -2,28% | 55.013,00 |
| 21.08.2026 | 12,48 | 12,60 | 12,28 | 12,28 | -7,95% | 3.165,00 |
| 20.08.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 5,04% | 377,00 |
| 19.08.2026 | 12,54 | 12,70 | 12,54 | 12,70 | 1,60% | - |
| 18.08.2026 | 12,64 | 12,64 | 12,50 | 12,50 | -2,95% | 530,00 |
| 17.08.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,92% | - |
| 14.08.2026 | 13,28 | 13,28 | 13,00 | 13,00 | -3,13% | 1.922,00 |
| 13.08.2026 | 13,54 | 13,54 | 13,30 | 13,42 | -2,33% | 100,00 |
| 12.08.2026 | 13,78 | 13,90 | 13,70 | 13,74 | 1,48% | 480,00 |
| 11.08.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 1,50% | - |
| 10.08.2026 | 13,60 | 13,60 | 13,34 | 13,34 | 1,37% | - |
| 07.08.2026 | 13,28 | 13,64 | 13,16 | 13,16 | -2,81% | 235,00 |
| 06.08.2026 | 13,40 | 13,54 | 12,88 | 13,54 | 1,65% | 70.377,00 |
| 05.08.2026 | 14,14 | 14,14 | 13,32 | 13,32 | -3,76% | 43,00 |
| 04.08.2026 | 13,62 | 13,84 | 13,62 | 13,84 | 4,85% | - |
| 03.08.2026 | 13,14 | 13,20 | 13,14 | 13,20 | 1,54% | 100,00 |
| 31.07.2026 | 12,74 | 13,00 | 12,74 | 13,00 | 5,18% | - |
| 30.07.2026 | 12,10 | 12,36 | 12,10 | 12,36 | 0,82% | - |
| 29.07.2026 | 11,90 | 12,34 | 11,90 | 12,26 | 2,34% | 71.948,00 |
| 28.07.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,99% | - |
| 27.07.2026 | 12,04 | 12,36 | 11,88 | 12,10 | 0,83% | 1.250,00 |
| 24.07.2026 | 13,00 | 13,18 | 12,00 | 12,00 | -6,98% | 2.705,00 |
| 23.07.2026 | 13,34 | 13,68 | 12,90 | 12,90 | -5,29% | 2.191,00 |
| 22.07.2026 | 13,30 | 13,62 | 13,30 | 13,62 | 0,15% | 50,00 |
| 21.07.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | - |
| 20.07.2026 | 13,14 | 13,30 | 13,14 | 13,30 | 3,58% | 3.750,00 |
| 17.07.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -1,98% | - |
| 16.07.2026 | 14,00 | 14,00 | 13,10 | 13,10 | -8,90% | 4.007,00 |
| 15.07.2026 | 13,50 | 14,38 | 13,50 | 14,38 | 6,36% | 612,00 |
| 14.07.2026 | 13,10 | 13,52 | 13,10 | 13,52 | 2,11% | 1.848,00 |
| 13.07.2026 | 13,20 | 13,24 | 13,20 | 13,24 | 0,30% | 1.710,00 |
| 10.07.2026 | 13,16 | 13,32 | 13,16 | 13,20 | 1,07% | 150,00 |
| 09.07.2026 | 12,82 | 13,06 | 12,82 | 13,06 | 3,65% | - |
| 08.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,16% | - |
| 07.07.2026 | 13,44 | 13,44 | 12,62 | 12,62 | -5,54% | 3.960,00 |
| 06.07.2026 | 12,90 | 13,36 | 12,24 | 13,36 | 4,87% | 5.687,00 |
| 03.07.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 3,58% | - |
| 02.07.2026 | 13,90 | 13,90 | 12,30 | 12,30 | -12,14% | 4.416,00 |
| 01.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,57% | 1.783,00 |
| 30.06.2026 | 12,78 | 14,08 | 12,78 | 14,08 | 15,79% | 190,00 |
| 29.06.2026 | 13,40 | 13,40 | 12,16 | 12,16 | -11,63% | 4.053,00 |
| 26.06.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 1,93% | - |
| 25.06.2026 | 13,06 | 13,50 | 13,06 | 13,50 | 3,05% | 23,00 |
| 24.06.2026 | 12,84 | 13,40 | 12,84 | 13,10 | 0,61% | 5.435,00 |
| 23.06.2026 | 13,66 | 13,66 | 13,02 | 13,02 | -7,00% | 51,00 |
| 22.06.2026 | 14,04 | 14,04 | 14,00 | 14,00 | -0,57% | 1,00 |
| 19.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,72% | - |
| 18.06.2026 | 14,00 | 14,00 | 13,98 | 13,98 | -2,65% | 50,00 |
| 17.06.2026 | 14,36 | 14,58 | 14,36 | 14,36 | 0,00% | 224,00 |
| 16.06.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,28% | - |
| 15.06.2026 | 14,38 | 15,18 | 14,38 | 14,40 | -0,69% | 2.037,00 |
| 12.06.2026 | 13,58 | 14,50 | 13,58 | 14,50 | 10,86% | 3.440,00 |
| 11.06.2026 | 13,06 | 13,20 | 13,06 | 13,08 | -3,11% | 5.693,00 |
| 10.06.2026 | 13,72 | 13,72 | 13,50 | 13,50 | -10,60% | 100,00 |
| 09.06.2026 | 14,72 | 15,10 | 14,72 | 15,10 | 2,44% | 440,00 |
| 08.06.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -0,67% | 150,00 |
| 05.06.2026 | 16,50 | 16,50 | 14,84 | 14,84 | -7,83% | 2.373,00 |
| 04.06.2026 | 16,68 | 16,68 | 16,10 | 16,10 | -5,29% | 315,00 |
| 03.06.2026 | 18,00 | 18,00 | 17,00 | 17,00 | -7,00% | 950,00 |
| 02.06.2026 | 15,60 | 18,28 | 15,60 | 18,28 | 19,79% | 782,00 |
| 01.06.2026 | 16,10 | 16,10 | 15,26 | 15,26 | -5,22% | 791,00 |
| 29.05.2026 | 17,26 | 17,84 | 16,10 | 16,10 | -6,94% | 350,00 |
| 28.05.2026 | 15,82 | 17,30 | 15,82 | 17,30 | 8,13% | 3.410,00 |
| 27.05.2026 | 16,18 | 16,50 | 16,00 | 16,00 | -5,88% | 4.739,00 |
| 26.05.2026 | 16,12 | 17,00 | 16,12 | 17,00 | 6,25% | 175,00 |
| 25.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,87% | - |
| 22.05.2026 | 15,66 | 16,14 | 14,94 | 16,14 | 2,67% | 1.545,00 |
| 21.05.2026 | 14,18 | 15,72 | 14,18 | 15,72 | 15,76% | 100,00 |
| 20.05.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -0,88% | - |
| 19.05.2026 | 14,52 | 14,52 | 13,70 | 13,70 | -5,78% | - |
| 18.05.2026 | 15,02 | 15,02 | 14,54 | 14,54 | -3,71% | 1.718,00 |
| 15.05.2026 | 14,94 | 15,20 | 14,94 | 15,10 | 2,30% | 70,00 |
| 14.05.2026 | 17,20 | 18,48 | 14,76 | 14,76 | -16,89% | 675,00 |
| 13.05.2026 | 16,40 | 17,76 | 16,40 | 17,76 | 9,77% | 810,00 |
| 12.05.2026 | 16,70 | 16,70 | 16,18 | 16,18 | -5,49% | - |