10,310€
4,29%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 10,06 | 11,40 | 10,05 | 10,71 | 6,71% | 158,00 |
| 14.08.2025 | 9,93 | 10,25 | 9,62 | 10,03 | 0,71% | - |
| 13.08.2025 | 9,75 | 10,13 | 9,70 | 9,96 | 1,48% | - |
| 12.08.2025 | 9,95 | 10,05 | 9,70 | 9,82 | -1,34% | - |
| 11.08.2025 | 9,98 | 10,35 | 9,84 | 9,95 | -0,65% | - |
| 08.08.2025 | 10,29 | 10,54 | 9,96 | 10,01 | -2,57% | 130,00 |
| 07.08.2025 | 10,02 | 10,59 | 10,01 | 10,28 | 2,29% | 100,00 |
| 06.08.2025 | 10,44 | 10,48 | 9,96 | 10,05 | -3,06% | 709,00 |
| 05.08.2025 | 9,94 | 10,49 | 9,92 | 10,37 | 4,41% | - |
| 04.08.2025 | 9,79 | 10,08 | 9,78 | 9,93 | 1,53% | - |
| 01.08.2025 | 10,00 | 10,03 | 9,51 | 9,78 | -2,84% | 1.054,00 |
| 31.07.2025 | 10,25 | 10,33 | 9,95 | 10,06 | -2,00% | 581,00 |
| 30.07.2025 | 10,36 | 10,52 | 10,17 | 10,27 | -1,13% | - |
| 29.07.2025 | 10,66 | 10,95 | 10,25 | 10,39 | -2,79% | 1.925,00 |
| 28.07.2025 | 10,88 | 11,07 | 10,61 | 10,68 | -1,48% | 2.800,00 |
| 25.07.2025 | 10,94 | 11,21 | 10,66 | 10,84 | -0,82% | - |
| 24.07.2025 | 11,22 | 11,54 | 10,92 | 10,93 | -2,89% | 100,00 |
| 23.07.2025 | 11,48 | 11,61 | 10,99 | 11,26 | -1,59% | - |
| 22.07.2025 | 11,04 | 11,60 | 11,04 | 11,44 | 3,72% | 1.712,00 |
| 21.07.2025 | 10,59 | 11,15 | 10,38 | 11,03 | 4,70% | - |
| 18.07.2025 | 10,64 | 10,76 | 10,48 | 10,54 | -1,01% | 400,00 |
| 17.07.2025 | 10,72 | 10,99 | 10,60 | 10,64 | -0,76% | - |
| 16.07.2025 | 11,05 | 11,25 | 10,64 | 10,73 | -3,51% | 2.900,00 |
| 15.07.2025 | 11,43 | 11,68 | 11,08 | 11,12 | -3,01% | - |
| 14.07.2025 | 10,95 | 11,46 | 10,93 | 11,46 | 5,45% | - |
| 11.07.2025 | 11,97 | 11,99 | 10,83 | 10,87 | -9,64% | 2.139,00 |
| 10.07.2025 | 11,54 | 12,07 | 11,48 | 12,03 | 3,91% | - |
| 09.07.2025 | 11,33 | 11,62 | 11,10 | 11,58 | 2,07% | - |
| 08.07.2025 | 11,20 | 12,17 | 11,20 | 11,34 | 2,02% | 5.083,00 |
| 07.07.2025 | 10,62 | 11,33 | 10,21 | 11,12 | 4,98% | - |
| 04.07.2025 | 10,62 | 10,63 | 10,58 | 10,59 | -1,05% | - |
| 03.07.2025 | 10,54 | 10,93 | 10,33 | 10,70 | 1,86% | 10.000,00 |
| 02.07.2025 | 9,48 | 10,83 | 9,48 | 10,51 | 11,11% | - |
| 01.07.2025 | 9,33 | 9,77 | 9,22 | 9,46 | 0,93% | - |
| 30.06.2025 | 9,70 | 9,70 | 9,34 | 9,37 | -3,29% | 50,00 |
| 27.06.2025 | 9,52 | 9,69 | 9,35 | 9,69 | 1,73% | - |
| 26.06.2025 | 9,25 | 9,77 | 9,23 | 9,52 | 2,55% | - |
| 25.06.2025 | 9,12 | 9,34 | 8,97 | 9,29 | 1,49% | - |
| 24.06.2025 | 8,77 | 9,23 | 8,76 | 9,15 | 4,51% | 800,00 |
| 23.06.2025 | 8,64 | 8,93 | 8,61 | 8,75 | 0,71% | - |
| 20.06.2025 | 9,15 | 9,33 | 8,66 | 8,69 | -4,58% | 1.080,00 |
| 19.06.2025 | 9,20 | 9,20 | 9,11 | 9,11 | -1,58% | - |
| 18.06.2025 | 8,96 | 9,36 | 8,96 | 9,26 | 2,80% | - |
| 17.06.2025 | 9,29 | 9,35 | 8,76 | 9,00 | -6,28% | 536,00 |
| 16.06.2025 | 9,52 | 9,82 | 9,46 | 9,61 | 0,45% | - |
| 13.06.2025 | 9,30 | 9,77 | 9,17 | 9,56 | 1,62% | 36,00 |
| 12.06.2025 | 9,46 | 9,51 | 9,22 | 9,41 | -1,59% | - |
| 11.06.2025 | 9,91 | 10,00 | 9,48 | 9,56 | -3,82% | - |
| 10.06.2025 | 9,62 | 10,07 | 9,45 | 9,94 | 2,97% | - |
| 09.06.2025 | 9,78 | 10,32 | 9,62 | 9,66 | -2,14% | - |
| 06.06.2025 | 9,73 | 10,11 | 9,73 | 9,87 | 1,64% | - |
| 05.06.2025 | 9,65 | 10,07 | 9,55 | 9,71 | 0,13% | - |
| 04.06.2025 | 9,59 | 9,87 | 9,51 | 9,70 | 0,80% | - |
| 03.06.2025 | 8,77 | 9,76 | 8,75 | 9,62 | 9,15% | - |
| 02.06.2025 | 9,19 | 9,26 | 8,81 | 8,81 | -5,05% | - |
| 30.05.2025 | 9,11 | 9,37 | 8,91 | 9,28 | 1,72% | - |
| 29.05.2025 | 9,10 | 9,34 | 8,89 | 9,12 | 1,30% | - |
| 28.05.2025 | 8,83 | 9,09 | 8,61 | 9,01 | 1,81% | 156,00 |
| 27.05.2025 | 8,67 | 8,91 | 8,45 | 8,85 | 1,91% | - |
| 26.05.2025 | 8,63 | 8,73 | 8,63 | 8,68 | 0,61% | - |
| 23.05.2025 | 8,65 | 8,97 | 8,41 | 8,63 | -1,06% | - |
| 22.05.2025 | 9,08 | 9,18 | 8,10 | 8,72 | -6,10% | - |
| 21.05.2025 | 9,58 | 9,76 | 9,21 | 9,29 | -4,03% | - |
| 20.05.2025 | 9,45 | 10,18 | 9,43 | 9,68 | 1,79% | 800,00 |
| 19.05.2025 | 9,47 | 9,71 | 9,07 | 9,51 | -2,19% | - |
| 16.05.2025 | 9,51 | 10,36 | 9,35 | 9,72 | 1,78% | - |
| 15.05.2025 | 8,94 | 9,78 | 8,89 | 9,55 | 5,75% | 500,00 |
| 14.05.2025 | 9,05 | 9,31 | 8,80 | 9,03 | -0,59% | - |
| 13.05.2025 | 9,49 | 10,14 | 9,06 | 9,08 | -5,07% | 2.000,00 |
| 12.05.2025 | 8,79 | 9,84 | 8,78 | 9,57 | 10,04% | - |
| 09.05.2025 | 8,18 | 8,75 | 8,15 | 8,70 | 5,84% | 1.000,00 |
| 08.05.2025 | 7,95 | 8,49 | 7,92 | 8,22 | 3,49% | - |
| 07.05.2025 | 7,91 | 8,09 | 7,77 | 7,94 | 0,84% | - |
| 06.05.2025 | 8,07 | 8,41 | 7,87 | 7,87 | -2,80% | - |
| 05.05.2025 | 8,36 | 8,51 | 8,06 | 8,10 | -4,27% | - |
| 02.05.2025 | 8,32 | 8,56 | 8,27 | 8,46 | 6,21% | 84,00 |
| 30.04.2025 | 8,27 | 8,28 | 7,83 | 7,97 | -6,01% | - |
| 29.04.2025 | 8,60 | 8,88 | 8,14 | 8,48 | -1,46% | - |
| 28.04.2025 | 9,59 | 9,74 | 8,34 | 8,60 | -12,06% | 850,00 |
| 25.04.2025 | 8,08 | 9,97 | 7,72 | 9,78 | 19,69% | 12.000,00 |
| 24.04.2025 | 6,88 | 8,44 | 6,85 | 8,17 | 17,99% | 5.000,00 |
| 23.04.2025 | 7,13 | 7,41 | 6,82 | 6,93 | 0,44% | 770,00 |
| 22.04.2025 | 6,31 | 6,92 | 6,07 | 6,90 | 5,33% | 125,00 |
| 17.04.2025 | 6,34 | 6,62 | 6,25 | 6,55 | 3,92% | 4.100,00 |
| 16.04.2025 | 6,22 | 6,40 | 6,02 | 6,30 | -0,38% | 24.660,00 |
| 15.04.2025 | 6,69 | 6,82 | 6,28 | 6,32 | -5,95% | 200,00 |
| 14.04.2025 | 6,48 | 7,05 | 6,47 | 6,72 | 2,99% | 180,00 |
| 11.04.2025 | 6,61 | 6,63 | 6,07 | 6,53 | 1,65% | - |
| 10.04.2025 | 7,28 | 7,35 | 6,13 | 6,42 | -14,07% | 3.540,00 |
| 09.04.2025 | 6,02 | 7,52 | 5,93 | 7,48 | 21,27% | - |
| 08.04.2025 | 7,07 | 7,32 | 6,09 | 6,16 | -12,08% | - |
| 07.04.2025 | 6,76 | 7,59 | 6,28 | 7,01 | 1,40% | - |
| 04.04.2025 | 7,68 | 7,72 | 6,57 | 6,91 | -9,77% | - |
| 03.04.2025 | 7,80 | 8,16 | 7,66 | 7,66 | -8,28% | - |
| 02.04.2025 | 8,06 | 8,36 | 7,89 | 8,36 | 3,20% | - |
| 01.04.2025 | 7,98 | 8,19 | 7,74 | 8,10 | 1,15% | 492,00 |
| 31.03.2025 | 8,48 | 8,48 | 7,88 | 8,00 | -5,90% | 21.810,00 |
| 28.03.2025 | 8,91 | 8,96 | 8,45 | 8,51 | -4,79% | 1.000,00 |
| 27.03.2025 | 9,22 | 9,37 | 8,88 | 8,93 | -2,95% | - |
| 26.03.2025 | 9,02 | 9,78 | 8,96 | 9,21 | 1,16% | - |