Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.05.2026 | 17,60 | 17,60 | 16,68 | 17,12 | 3,26% | 574,00 |
| 08.05.2026 | 14,74 | 16,58 | 14,74 | 16,58 | 9,08% | 440,00 |
| 07.05.2026 | 14,22 | 15,20 | 14,22 | 15,20 | 6,15% | 485,00 |
| 06.05.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 4,99% | - |
| 05.05.2026 | 13,38 | 13,64 | 13,38 | 13,64 | 2,10% | 1.300,00 |
| 04.05.2026 | 14,36 | 14,38 | 13,36 | 13,36 | 3,57% | 540,00 |
| 30.04.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 6,61% | 3.735,00 |
| 29.04.2026 | 12,48 | 12,48 | 12,10 | 12,10 | 0,00% | - |
| 28.04.2026 | 12,18 | 12,18 | 12,10 | 12,10 | 0,83% | 194,00 |
| 27.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 24.04.2026 | 12,44 | 12,88 | 12,44 | 12,60 | 8,62% | 2.654,00 |
| 23.04.2026 | 11,38 | 11,60 | 11,38 | 11,60 | 2,11% | 250,00 |
| 22.04.2026 | 10,90 | 11,36 | 10,90 | 11,36 | 4,22% | 4.400,00 |
| 21.04.2026 | 11,24 | 11,34 | 10,90 | 10,90 | -0,91% | 480,00 |
| 20.04.2026 | 11,16 | 11,16 | 11,00 | 11,00 | -1,79% | 1.000,00 |
| 17.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 16.04.2026 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | 600,00 |
| 15.04.2026 | 11,60 | 11,90 | 11,20 | 11,80 | 2,61% | 493,00 |
| 14.04.2026 | 10,86 | 11,50 | 10,86 | 11,50 | 4,55% | 200,00 |
| 13.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 405,00 |
| 10.04.2026 | 10,60 | 10,90 | 10,60 | 10,90 | 3,42% | 310,00 |
| 09.04.2026 | 10,60 | 10,92 | 10,54 | 10,54 | -5,05% | 1.080,00 |
| 08.04.2026 | 11,00 | 11,12 | 11,00 | 11,10 | 3,74% | 144,00 |
| 07.04.2026 | 11,08 | 11,08 | 10,70 | 10,70 | -9,09% | - |
| 02.04.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -3,60% | - |
| 01.04.2026 | 11,96 | 12,21 | 11,96 | 12,21 | 5,26% | 185,00 |
| 31.03.2026 | 11,47 | 11,60 | 11,47 | 11,60 | -0,85% | - |
| 30.03.2026 | 11,66 | 11,70 | 11,66 | 11,70 | -0,13% | 50,00 |
| 27.03.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -3,66% | - |
| 26.03.2026 | 12,23 | 12,23 | 12,16 | 12,16 | 5,65% | 30,00 |
| 25.03.2026 | 11,44 | 11,58 | 11,44 | 11,51 | -1,62% | 540,00 |
| 24.03.2026 | 11,19 | 11,70 | 11,19 | 11,70 | 0,00% | 222,00 |
| 23.03.2026 | 11,93 | 12,18 | 11,70 | 11,70 | -8,24% | 592,00 |
| 20.03.2026 | 12,37 | 12,75 | 11,90 | 12,75 | 6,07% | 290,00 |
| 19.03.2026 | 16,10 | 16,10 | 12,00 | 12,02 | -25,34% | 940,00 |
| 18.03.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 150,00 |
| 17.03.2026 | 15,53 | 16,00 | 15,53 | 16,00 | -3,12% | 490,00 |
| 16.03.2026 | 16,50 | 16,52 | 16,50 | 16,52 | 4,33% | 725,00 |
| 13.03.2026 | 15,65 | 16,38 | 15,65 | 15,83 | 3,46% | 10,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 11.03.2026 | 15,41 | 15,70 | 15,41 | 15,70 | 6,80% | 1.000,00 |
| 10.03.2026 | 14,35 | 14,70 | 14,35 | 14,70 | 6,21% | 70,00 |
| 09.03.2026 | 13,55 | 13,84 | 13,55 | 13,84 | -5,21% | 5,00 |
| 06.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 05.03.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,34% | - |
| 04.03.2026 | 14,21 | 14,80 | 14,21 | 14,80 | -0,60% | 530,00 |
| 03.03.2026 | 14,59 | 14,89 | 14,19 | 14,89 | 1,29% | 1.470,00 |
| 02.03.2026 | 14,26 | 14,70 | 14,26 | 14,70 | -0,34% | 100,00 |
| 27.02.2026 | 16,61 | 16,61 | 14,62 | 14,75 | -10,03% | 5.990,00 |
| 26.02.2026 | 17,20 | 17,20 | 16,40 | 16,40 | -7,89% | - |
| 25.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,31% | - |
| 24.02.2026 | 17,41 | 17,57 | 17,41 | 17,57 | 3,41% | 300,00 |
| 23.02.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -3,47% | - |
| 20.02.2026 | 16,90 | 17,63 | 16,90 | 17,60 | 5,36% | 2.440,00 |
| 19.02.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 3,12% | - |
| 18.02.2026 | 16,10 | 16,20 | 16,08 | 16,20 | 0,62% | 445,00 |
| 17.02.2026 | 16,40 | 16,40 | 16,10 | 16,10 | -4,00% | 2.050,00 |
| 16.02.2026 | 16,32 | 16,77 | 16,32 | 16,77 | 1,64% | 3.000,00 |
| 13.02.2026 | 16,80 | 16,80 | 16,50 | 16,50 | -5,61% | 300,00 |
| 12.02.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -4,56% | - |
| 11.02.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 3,47% | - |
| 10.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 09.02.2026 | 16,71 | 17,65 | 16,71 | 17,65 | 7,85% | 696,00 |
| 06.02.2026 | 15,80 | 16,37 | 15,80 | 16,37 | -3,51% | - |
| 05.02.2026 | 17,10 | 17,37 | 16,96 | 16,96 | -3,64% | 160,00 |
| 04.02.2026 | 17,37 | 17,60 | 17,37 | 17,60 | 6,15% | 150,00 |
| 03.02.2026 | 16,55 | 16,88 | 16,55 | 16,58 | 4,80% | 250,00 |
| 02.02.2026 | 15,46 | 15,82 | 15,46 | 15,82 | -0,13% | - |
| 30.01.2026 | 16,51 | 16,76 | 15,84 | 15,84 | -5,66% | 2.050,00 |
| 29.01.2026 | 18,30 | 18,30 | 16,00 | 16,79 | -8,87% | 620,00 |
| 28.01.2026 | 18,70 | 18,70 | 18,20 | 18,43 | -1,99% | 1.380,00 |
| 27.01.2026 | 18,66 | 18,80 | 18,66 | 18,80 | -2,59% | - |
| 26.01.2026 | 18,50 | 19,30 | 18,50 | 19,30 | -1,78% | 1.290,00 |
| 23.01.2026 | 19,14 | 19,65 | 19,14 | 19,65 | 9,78% | 1.795,00 |
| 22.01.2026 | 17,40 | 17,90 | 17,40 | 17,90 | 4,99% | - |
| 21.01.2026 | 17,70 | 17,80 | 17,05 | 17,05 | -4,02% | 1.983,00 |
| 20.01.2026 | 18,35 | 18,35 | 17,45 | 17,77 | -3,58% | 400,00 |
| 19.01.2026 | 18,45 | 18,55 | 18,43 | 18,43 | -1,99% | 21,00 |
| 16.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,80% | - |
| 15.01.2026 | 17,88 | 19,25 | 17,88 | 19,15 | 8,04% | 687,00 |
| 14.01.2026 | 19,01 | 19,20 | 17,71 | 17,72 | -1,56% | 700,00 |
| 13.01.2026 | 17,29 | 18,00 | 17,29 | 18,00 | 5,88% | - |
| 12.01.2026 | 17,00 | 17,00 | 16,59 | 17,00 | 0,56% | 230,00 |
| 09.01.2026 | 17,06 | 17,06 | 16,91 | 16,91 | 1,23% | 50,00 |
| 08.01.2026 | 17,30 | 17,97 | 16,70 | 16,70 | -10,09% | 2.950,00 |
| 07.01.2026 | 19,52 | 20,01 | 18,58 | 18,58 | -5,71% | 540,00 |
| 06.01.2026 | 20,92 | 20,92 | 19,66 | 19,70 | -1,50% | 1.265,00 |
| 05.01.2026 | 21,73 | 22,63 | 20,00 | 20,00 | -2,15% | 480,00 |
| 02.01.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -1,97% | - |
| 30.12.2025 | 20,59 | 20,85 | 20,59 | 20,85 | 2,06% | 105,00 |
| 29.12.2025 | 20,74 | 20,74 | 20,43 | 20,43 | 1,64% | 150,00 |
| 23.12.2025 | 22,96 | 22,96 | 20,10 | 20,10 | -14,87% | 420,00 |