16,395€
-9,59%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 18,23 | 18,28 | 16,08 | 16,33 | -10,39% | 6.000,00 |
| 28.01.2026 | 18,56 | 19,19 | 17,77 | 18,22 | -1,06% | - |
| 27.01.2026 | 18,60 | 19,23 | 18,37 | 18,41 | -2,02% | 2.100,00 |
| 26.01.2026 | 18,80 | 19,50 | 18,15 | 18,79 | -0,91% | 16.100,00 |
| 23.01.2026 | 19,15 | 19,97 | 18,85 | 18,97 | 3,84% | 8.324,00 |
| 22.01.2026 | 17,48 | 18,70 | 17,41 | 18,26 | 5,05% | 132,00 |
| 21.01.2026 | 17,61 | 18,23 | 16,88 | 17,39 | -0,79% | 5.500,00 |
| 20.01.2026 | 18,12 | 18,32 | 17,37 | 17,52 | -4,36% | 16.000,00 |
| 19.01.2026 | 18,55 | 18,59 | 18,22 | 18,32 | -2,28% | 12.225,00 |
| 16.01.2026 | 18,65 | 19,23 | 18,19 | 18,75 | 0,59% | 3.011,00 |
| 15.01.2026 | 17,87 | 19,11 | 17,86 | 18,64 | 4,12% | - |
| 14.01.2026 | 19,06 | 19,30 | 17,70 | 17,90 | -5,15% | 3.444,00 |
| 13.01.2026 | 17,26 | 20,09 | 17,25 | 18,88 | 8,73% | 11.290,00 |
| 12.01.2026 | 16,57 | 17,51 | 16,49 | 17,36 | 4,17% | 3.820,00 |
| 09.01.2026 | 17,09 | 17,39 | 16,36 | 16,67 | 0,18% | - |
| 08.01.2026 | 17,78 | 18,26 | 16,23 | 16,64 | -11,47% | 25.900,00 |
| 07.01.2026 | 19,67 | 19,97 | 18,70 | 18,79 | -6,73% | 5.666,00 |
| 06.01.2026 | 21,20 | 21,45 | 19,20 | 20,15 | -5,78% | 13.150,00 |
| 05.01.2026 | 21,78 | 22,33 | 19,55 | 21,38 | -1,57% | 7.725,00 |
| 02.01.2026 | 20,55 | 22,23 | 20,51 | 21,72 | 5,54% | - |
| 30.12.2025 | 20,74 | 20,94 | 20,58 | 20,58 | -1,44% | - |
| 29.12.2025 | 20,54 | 21,60 | 19,87 | 20,88 | -6,16% | 13,00 |
| 23.12.2025 | 23,09 | 23,64 | 20,10 | 22,25 | -3,51% | 320,00 |
| 22.12.2025 | 21,06 | 23,93 | 20,93 | 23,06 | 10,71% | 245,00 |
| 19.12.2025 | 20,38 | 21,73 | 20,38 | 20,83 | -3,30% | 55,00 |
| 18.12.2025 | 20,00 | 21,72 | 19,98 | 21,54 | 7,08% | - |
| 17.12.2025 | 19,77 | 21,89 | 19,77 | 20,12 | 5,07% | - |
| 16.12.2025 | 19,16 | 19,88 | 18,60 | 19,15 | 2,19% | - |
| 15.12.2025 | 19,62 | 20,35 | 18,46 | 18,74 | -5,97% | 605,00 |
| 12.12.2025 | 21,87 | 22,28 | 19,28 | 19,93 | -5,79% | 50,00 |
| 11.12.2025 | 20,79 | 21,15 | 19,99 | 21,15 | 6,17% | - |
| 10.12.2025 | 19,71 | 21,27 | 19,58 | 19,92 | 0,58% | 50,00 |
| 09.12.2025 | 20,14 | 20,40 | 19,13 | 19,81 | -1,52% | 150,00 |
| 08.12.2025 | 20,71 | 20,94 | 19,76 | 20,11 | -2,33% | 535,00 |
| 05.12.2025 | 21,29 | 21,82 | 20,41 | 20,59 | -1,72% | 290,00 |
| 04.12.2025 | 20,12 | 21,40 | 20,12 | 20,95 | 3,20% | 105,00 |
| 03.12.2025 | 22,00 | 22,14 | 20,02 | 20,30 | -8,60% | 1.120,00 |
| 02.12.2025 | 23,94 | 24,54 | 21,03 | 22,21 | -11,62% | 2.210,00 |
| 01.12.2025 | 25,21 | 27,80 | 23,67 | 25,13 | 7,95% | 50,00 |
| 28.11.2025 | 22,87 | 24,16 | 22,87 | 23,28 | -0,79% | 200,00 |
| 27.11.2025 | 23,57 | 23,61 | 23,45 | 23,47 | 1,49% | - |
| 26.11.2025 | 21,60 | 23,54 | 21,55 | 23,12 | 6,35% | 200,00 |
| 25.11.2025 | 21,54 | 21,76 | 20,28 | 21,74 | 9,77% | 5.178,00 |
| 24.11.2025 | 19,92 | 21,72 | 19,68 | 19,81 | 2,17% | 386,00 |
| 21.11.2025 | 18,53 | 20,09 | 17,64 | 19,39 | 2,62% | 125,00 |
| 20.11.2025 | 23,36 | 23,68 | 18,52 | 18,89 | -16,16% | 375,00 |
| 19.11.2025 | 22,52 | 23,64 | 21,16 | 22,53 | -1,44% | 550,00 |
| 18.11.2025 | 23,66 | 24,51 | 22,45 | 22,86 | -19,65% | 510,00 |
| 17.11.2025 | 28,72 | 29,43 | 24,32 | 28,45 | -2,77% | 4.000,00 |
| 14.11.2025 | 24,15 | 29,78 | 22,88 | 29,26 | 22,58% | 2.710,00 |
| 13.11.2025 | 23,75 | 28,23 | 23,54 | 23,87 | -2,69% | 1.570,00 |
| 12.11.2025 | 25,56 | 27,38 | 24,17 | 24,53 | -1,92% | 625,00 |
| 11.11.2025 | 28,88 | 29,04 | 24,63 | 25,01 | -11,41% | 1.375,00 |
| 10.11.2025 | 26,02 | 28,79 | 25,77 | 28,23 | 17,14% | 685,00 |
| 07.11.2025 | 23,93 | 24,64 | 21,53 | 24,10 | 2,12% | 50,00 |
| 06.11.2025 | 22,37 | 23,83 | 22,08 | 23,60 | 4,89% | 2.133,00 |
| 05.11.2025 | 21,31 | 22,98 | 21,08 | 22,50 | 18,89% | 2.144,00 |
| 04.11.2025 | 19,59 | 20,24 | 17,94 | 18,93 | -4,23% | 120,00 |
| 03.11.2025 | 18,38 | 21,37 | 18,36 | 19,76 | 10,02% | 2.205,00 |
| 31.10.2025 | 14,86 | 18,44 | 14,63 | 17,96 | 14,87% | 1.632,00 |
| 30.10.2025 | 15,81 | 15,95 | 13,98 | 15,64 | 1,59% | - |
| 29.10.2025 | 13,90 | 16,01 | 13,90 | 15,39 | 18,98% | 1.620,00 |
| 28.10.2025 | 13,14 | 13,66 | 12,94 | 12,94 | -2,08% | - |
| 27.10.2025 | 13,19 | 13,55 | 12,81 | 13,21 | 3,73% | 800,00 |
| 24.10.2025 | 12,23 | 13,07 | 12,17 | 12,74 | 3,71% | 300,00 |
| 23.10.2025 | 12,40 | 12,63 | 12,02 | 12,28 | 1,57% | - |
| 22.10.2025 | 12,95 | 12,98 | 11,85 | 12,09 | -5,73% | 1.500,00 |
| 21.10.2025 | 12,49 | 13,42 | 12,20 | 12,83 | 0,20% | 200,00 |
| 20.10.2025 | 12,74 | 13,12 | 12,65 | 12,80 | -4,37% | 150,00 |
| 17.10.2025 | 13,00 | 13,48 | 12,45 | 13,39 | 0,39% | 100,00 |
| 16.10.2025 | 13,71 | 14,10 | 13,30 | 13,33 | -1,57% | - |
| 15.10.2025 | 13,70 | 14,68 | 13,25 | 13,55 | 0,11% | 4.500,00 |
| 14.10.2025 | 12,22 | 13,80 | 11,92 | 13,53 | 11,27% | 3.000,00 |
| 13.10.2025 | 11,94 | 12,75 | 11,91 | 12,16 | 5,69% | - |
| 10.10.2025 | 13,64 | 13,68 | 11,37 | 11,51 | -15,78% | 2.600,00 |
| 09.10.2025 | 12,44 | 13,77 | 12,31 | 13,66 | 10,88% | - |
| 08.10.2025 | 12,40 | 12,73 | 12,18 | 12,32 | -1,60% | - |
| 07.10.2025 | 12,93 | 13,09 | 12,26 | 12,52 | -3,43% | - |
| 06.10.2025 | 12,94 | 13,40 | 12,77 | 12,97 | 1,21% | 520,00 |
| 03.10.2025 | 13,14 | 13,44 | 12,70 | 12,81 | -6,50% | - |
| 02.10.2025 | 13,00 | 13,70 | 12,88 | 13,70 | 10,04% | 1.000,00 |
| 01.10.2025 | 11,02 | 12,92 | 10,97 | 12,45 | 14,12% | - |
| 30.09.2025 | 10,97 | 11,12 | 10,72 | 10,91 | -0,37% | - |
| 29.09.2025 | 11,14 | 11,41 | 10,90 | 10,95 | -0,05% | 300,00 |
| 26.09.2025 | 11,37 | 11,50 | 10,86 | 10,96 | -4,32% | 2.200,00 |
| 25.09.2025 | 11,02 | 11,61 | 10,66 | 11,45 | 2,85% | - |
| 24.09.2025 | 10,47 | 11,38 | 10,47 | 11,13 | 7,10% | - |
| 23.09.2025 | 10,67 | 11,12 | 10,39 | 10,40 | -3,44% | 1.130,00 |
| 22.09.2025 | 9,94 | 10,90 | 9,65 | 10,77 | 8,29% | 190,00 |
| 19.09.2025 | 9,97 | 10,31 | 9,90 | 9,94 | -1,45% | - |
| 18.09.2025 | 10,43 | 10,60 | 9,99 | 10,09 | -4,33% | - |
| 17.09.2025 | 10,28 | 10,73 | 10,25 | 10,54 | 3,36% | - |
| 16.09.2025 | 10,13 | 10,64 | 9,89 | 10,20 | 0,39% | 202,00 |
| 15.09.2025 | 9,60 | 10,29 | 9,35 | 10,16 | 9,96% | 75,00 |
| 12.09.2025 | 9,17 | 9,57 | 9,14 | 9,24 | 0,04% | - |
| 11.09.2025 | 9,52 | 9,58 | 9,03 | 9,24 | -1,67% | - |
| 10.09.2025 | 9,31 | 9,44 | 9,30 | 9,39 | 0,33% | - |
| 09.09.2025 | 9,36 | 9,67 | 9,22 | 9,36 | -2,37% | - |
| 08.09.2025 | 9,82 | 10,35 | 9,33 | 9,59 | 1,17% | 8,00 |
| 05.09.2025 | 8,63 | 9,61 | 8,61 | 9,48 | 13,55% | 360,00 |