12,735€
4,77%
Echtzeit-Aktienkurs Canadian Solar
Bid:
Ask:
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 8,57 | 8,74 | 8,31 | 8,35 | -1,27% | - |
| 03.09.2025 | 8,68 | 8,78 | 8,44 | 8,45 | -1,33% | - |
| 02.09.2025 | 8,71 | 8,92 | 8,09 | 8,57 | 2,96% | - |
| 01.09.2025 | 8,35 | 8,38 | 8,32 | 8,32 | 0,95% | - |
| 29.08.2025 | 8,10 | 8,57 | 8,10 | 8,24 | 1,65% | 100,00 |
| 28.08.2025 | 8,89 | 9,02 | 8,10 | 8,11 | -8,67% | - |
| 27.08.2025 | 9,79 | 9,92 | 8,84 | 8,88 | -8,70% | 954,00 |
| 26.08.2025 | 9,76 | 10,13 | 9,71 | 9,73 | -0,73% | - |
| 25.08.2025 | 9,43 | 9,96 | 9,22 | 9,80 | 3,64% | - |
| 22.08.2025 | 8,97 | 9,60 | 8,84 | 9,45 | 5,65% | - |
| 21.08.2025 | 11,09 | 11,38 | 8,63 | 8,95 | -18,32% | 18.250,00 |
| 20.08.2025 | 10,73 | 11,06 | 10,55 | 10,96 | 1,78% | 153,00 |
| 19.08.2025 | 10,85 | 11,17 | 10,65 | 10,76 | -1,06% | - |
| 18.08.2025 | 11,00 | 11,33 | 10,66 | 10,88 | 1,62% | - |
| 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% | - |