14,928€
-0,30%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 14,88 | 15,38 | 14,61 | 14,97 | 1,62% | 3.000,00 |
| 19.06.2024 | 15,08 | 15,12 | 14,74 | 14,74 | -2,24% | 300,00 |
| 18.06.2024 | 15,34 | 15,48 | 15,05 | 15,07 | -1,63% | - |
| 17.06.2024 | 15,91 | 16,11 | 15,08 | 15,32 | -3,66% | - |
| 14.06.2024 | 16,81 | 16,83 | 15,91 | 15,91 | -5,48% | - |
| 13.06.2024 | 17,11 | 17,38 | 16,75 | 16,83 | -0,98% | 2.000,00 |
| 12.06.2024 | 16,71 | 17,65 | 16,68 | 17,00 | 1,63% | 300,00 |
| 11.06.2024 | 16,32 | 16,79 | 15,96 | 16,72 | 2,11% | 2,00 |
| 10.06.2024 | 16,15 | 16,55 | 15,38 | 16,38 | 1,69% | 300,00 |
| 07.06.2024 | 16,82 | 17,11 | 16,09 | 16,11 | -4,30% | 1.709,00 |
| 06.06.2024 | 17,39 | 17,39 | 16,81 | 16,83 | -3,46% | - |
| 05.06.2024 | 17,51 | 17,75 | 17,10 | 17,43 | 1,30% | - |
| 04.06.2024 | 18,25 | 18,30 | 17,11 | 17,21 | -5,61% | 110,00 |
| 03.06.2024 | 18,09 | 19,33 | 18,04 | 18,23 | 0,79% | - |
| 31.05.2024 | 18,13 | 18,82 | 17,59 | 18,09 | -0,30% | - |
| 30.05.2024 | 17,91 | 18,59 | 17,80 | 18,14 | 0,36% | - |
| 29.05.2024 | 17,59 | 18,38 | 17,11 | 18,08 | 2,89% | 160,00 |
| 28.05.2024 | 16,72 | 17,78 | 16,54 | 17,57 | 4,98% | 800,00 |
| 27.05.2024 | 16,80 | 17,43 | 16,71 | 16,74 | -0,27% | 3.200,00 |
| 24.05.2024 | 16,32 | 17,12 | 16,16 | 16,78 | 2,82% | - |
| 23.05.2024 | 16,70 | 16,87 | 15,95 | 16,32 | -2,87% | - |
| 22.05.2024 | 14,57 | 16,89 | 14,56 | 16,81 | 15,28% | 95,00 |
| 21.05.2024 | 14,45 | 14,74 | 14,18 | 14,58 | 0,75% | - |
| 20.05.2024 | 14,42 | 14,67 | 14,19 | 14,47 | -0,03% | - |
| 17.05.2024 | 14,77 | 14,98 | 14,47 | 14,48 | -2,03% | - |
| 16.05.2024 | 15,30 | 15,51 | 14,68 | 14,78 | -3,89% | 1.500,00 |
| 15.05.2024 | 15,94 | 16,61 | 15,37 | 15,37 | -3,71% | - |
| 14.05.2024 | 14,87 | 15,99 | 14,86 | 15,97 | 7,41% | - |
| 13.05.2024 | 14,56 | 15,27 | 14,47 | 14,86 | 1,91% | - |
| 10.05.2024 | 16,07 | 16,38 | 14,29 | 14,59 | -9,14% | - |
| 09.05.2024 | 16,21 | 16,78 | 15,10 | 16,05 | -2,01% | 3.000,00 |
| 08.05.2024 | 16,33 | 16,58 | 15,91 | 16,38 | 0,31% | - |
| 07.05.2024 | 16,11 | 16,64 | 15,92 | 16,33 | 1,32% | 100,00 |
| 06.05.2024 | 15,59 | 16,19 | 15,58 | 16,12 | 3,31% | - |
| 03.05.2024 | 15,43 | 16,11 | 15,33 | 15,60 | 1,22% | 300,00 |
| 02.05.2024 | 15,23 | 15,61 | 14,86 | 15,42 | 1,47% | 25,00 |
| 30.04.2024 | 15,33 | 15,79 | 15,00 | 15,19 | -0,95% | 350,00 |
| 29.04.2024 | 13,94 | 15,41 | 13,94 | 15,34 | 8,35% | 400,00 |
| 26.04.2024 | 13,62 | 14,50 | 13,52 | 14,16 | 4,63% | - |
| 25.04.2024 | 13,91 | 14,06 | 13,30 | 13,53 | -3,20% | - |
| 24.04.2024 | 13,91 | 14,06 | 13,63 | 13,98 | 0,59% | - |
| 23.04.2024 | 14,03 | 14,62 | 13,88 | 13,89 | -1,26% | 2.250,00 |
| 22.04.2024 | 13,56 | 14,09 | 13,36 | 14,07 | 4,01% | - |
| 19.04.2024 | 13,54 | 13,69 | 13,31 | 13,53 | -1,00% | - |
| 18.04.2024 | 14,20 | 14,39 | 13,27 | 13,67 | -3,53% | - |
| 17.04.2024 | 14,36 | 14,88 | 14,13 | 14,17 | -1,43% | 100,00 |
| 16.04.2024 | 14,74 | 14,85 | 14,22 | 14,37 | -2,56% | 280,00 |
| 15.04.2024 | 14,83 | 14,96 | 14,35 | 14,75 | -0,42% | 934,00 |
| 12.04.2024 | 15,47 | 15,68 | 14,78 | 14,81 | -4,14% | 100,00 |
| 11.04.2024 | 16,16 | 16,45 | 15,19 | 15,45 | -4,48% | 250,00 |
| 10.04.2024 | 17,25 | 17,57 | 16,04 | 16,18 | -6,22% | 204,00 |
| 09.04.2024 | 15,97 | 17,37 | 15,91 | 17,25 | 7,90% | 14,00 |
| 08.04.2024 | 15,85 | 16,49 | 15,76 | 15,99 | 0,90% | 10,00 |
| 05.04.2024 | 17,13 | 17,26 | 15,81 | 15,84 | -7,45% | - |
| 04.04.2024 | 17,91 | 18,36 | 17,08 | 17,12 | -4,62% | - |
| 03.04.2024 | 17,68 | 18,07 | 17,39 | 17,95 | 1,14% | 50,00 |
| 02.04.2024 | 18,37 | 18,38 | 17,54 | 17,75 | -2,63% | - |
| 28.03.2024 | 17,88 | 18,32 | 17,66 | 18,23 | 1,67% | 185,00 |
| 27.03.2024 | 16,62 | 17,96 | 16,53 | 17,93 | 7,34% | 150,00 |
| 26.03.2024 | 16,91 | 17,24 | 16,61 | 16,70 | -1,10% | - |
| 25.03.2024 | 16,75 | 17,24 | 16,47 | 16,89 | 0,12% | 50,00 |
| 22.03.2024 | 17,38 | 17,66 | 16,83 | 16,87 | -2,94% | 3,00 |
| 21.03.2024 | 17,70 | 18,02 | 17,30 | 17,38 | -1,82% | 242,00 |
| 20.03.2024 | 17,28 | 17,84 | 17,11 | 17,70 | 2,48% | 1.000,00 |
| 19.03.2024 | 17,60 | 17,85 | 17,16 | 17,27 | -1,97% | 720,00 |
| 18.03.2024 | 17,93 | 18,50 | 17,43 | 17,62 | -2,10% | 120,00 |
| 15.03.2024 | 17,78 | 18,83 | 17,68 | 17,99 | 0,35% | 2.525,00 |
| 14.03.2024 | 18,04 | 18,84 | 17,29 | 17,93 | 0,49% | 5.312,00 |
| 13.03.2024 | 18,46 | 18,85 | 17,75 | 17,84 | -4,11% | 100,00 |
| 12.03.2024 | 18,83 | 19,16 | 18,38 | 18,61 | -2,10% | - |
| 11.03.2024 | 18,83 | 19,53 | 18,79 | 19,01 | 0,84% | 50,00 |
| 08.03.2024 | 19,04 | 19,41 | 18,73 | 18,85 | -0,58% | 2.750,00 |
| 07.03.2024 | 18,62 | 19,12 | 18,53 | 18,96 | 1,65% | - |
| 06.03.2024 | 18,12 | 18,69 | 18,12 | 18,65 | 2,98% | 1.500,00 |
| 05.03.2024 | 18,62 | 18,72 | 18,08 | 18,11 | -3,10% | 1.383,00 |
| 04.03.2024 | 19,31 | 19,74 | 18,26 | 18,69 | -3,45% | 400,00 |
| 01.03.2024 | 19,52 | 20,04 | 19,27 | 19,36 | -0,71% | 559,00 |
| 29.02.2024 | 19,18 | 20,26 | 19,18 | 19,50 | 1,37% | 1.050,00 |
| 28.02.2024 | 19,91 | 20,05 | 19,24 | 19,24 | -3,48% | - |
| 27.02.2024 | 19,44 | 20,08 | 19,43 | 19,93 | 2,31% | 306,00 |
| 26.02.2024 | 19,52 | 20,02 | 19,28 | 19,48 | -0,42% | 54,00 |
| 23.02.2024 | 19,75 | 19,88 | 19,33 | 19,56 | -0,98% | 1.470,00 |
| 22.02.2024 | 20,64 | 21,04 | 19,75 | 19,75 | -4,39% | - |
| 21.02.2024 | 20,88 | 20,90 | 20,33 | 20,66 | -2,22% | 820,00 |
| 20.02.2024 | 21,05 | 21,21 | 20,65 | 21,13 | -0,38% | 3.370,00 |
| 19.02.2024 | 21,27 | 21,30 | 21,21 | 21,21 | -0,45% | - |
| 16.02.2024 | 22,07 | 22,20 | 21,31 | 21,31 | -3,64% | 1.400,00 |
| 15.02.2024 | 21,65 | 22,21 | 21,51 | 22,11 | 2,22% | 200,00 |
| 14.02.2024 | 20,42 | 21,63 | 20,42 | 21,63 | 5,72% | - |
| 13.02.2024 | 21,87 | 22,14 | 20,37 | 20,46 | -6,62% | - |
| 12.02.2024 | 21,20 | 22,53 | 21,16 | 21,91 | 3,23% | - |
| 09.02.2024 | 20,45 | 21,30 | 20,43 | 21,23 | 3,69% | - |
| 08.02.2024 | 20,45 | 20,82 | 20,20 | 20,47 | -0,02% | - |
| 07.02.2024 | 20,18 | 20,72 | 19,76 | 20,48 | 3,47% | - |
| 06.02.2024 | 19,30 | 19,83 | 19,19 | 19,79 | 2,26% | - |
| 05.02.2024 | 20,32 | 20,43 | 19,22 | 19,35 | -4,96% | 210,00 |
| 02.02.2024 | 21,06 | 21,38 | 20,00 | 20,36 | -3,42% | - |
| 01.02.2024 | 20,60 | 21,28 | 20,43 | 21,08 | 3,13% | 250,00 |
| 31.01.2024 | 20,74 | 21,54 | 20,42 | 20,44 | -1,28% | 1.115,00 |
| 30.01.2024 | 21,07 | 21,10 | 20,43 | 20,71 | -1,90% | - |