10,755€
-0,57%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,76 | 11,06 | 10,72 | 10,75 | -0,62% | - |
| 16.01.2025 | 11,06 | 11,20 | 10,79 | 10,82 | -1,93% | - |
| 15.01.2025 | 11,21 | 11,71 | 10,96 | 11,03 | -1,41% | - |
| 14.01.2025 | 11,61 | 12,00 | 11,13 | 11,19 | -3,91% | - |
| 13.01.2025 | 11,91 | 11,97 | 11,24 | 11,64 | -2,18% | - |
| 10.01.2025 | 12,29 | 12,50 | 11,75 | 11,90 | -3,03% | - |
| 09.01.2025 | 12,33 | 12,35 | 12,28 | 12,28 | -0,65% | 5,00 |
| 08.01.2025 | 12,84 | 12,93 | 12,27 | 12,36 | -3,91% | 400,00 |
| 07.01.2025 | 11,85 | 13,18 | 11,82 | 12,86 | 8,11% | 333,00 |
| 06.01.2025 | 11,80 | 12,42 | 11,77 | 11,89 | 0,59% | 40,00 |
| 03.01.2025 | 11,73 | 11,94 | 11,55 | 11,82 | 0,75% | - |
| 02.01.2025 | 10,77 | 12,22 | 10,77 | 11,74 | 8,41% | - |
| 30.12.2024 | 10,81 | 10,90 | 10,80 | 10,83 | -0,82% | - |
| 27.12.2024 | 11,06 | 11,09 | 10,82 | 10,92 | -3,05% | 500,00 |
| 23.12.2024 | 11,03 | 11,28 | 10,94 | 11,26 | 2,07% | 28,00 |
| 20.12.2024 | 10,41 | 11,15 | 10,11 | 11,03 | 6,23% | 200,00 |
| 19.12.2024 | 10,92 | 11,11 | 10,36 | 10,38 | -4,87% | - |
| 18.12.2024 | 11,10 | 11,54 | 10,86 | 10,92 | -1,84% | - |
| 17.12.2024 | 10,82 | 11,26 | 10,65 | 11,12 | 0,09% | 194,00 |
| 16.12.2024 | 12,06 | 12,11 | 10,91 | 11,11 | -8,13% | - |
| 13.12.2024 | 11,81 | 12,58 | 11,74 | 12,09 | 2,46% | - |
| 12.12.2024 | 12,05 | 12,20 | 11,72 | 11,80 | -3,14% | - |
| 11.12.2024 | 11,95 | 12,50 | 11,88 | 12,19 | 1,43% | - |
| 10.12.2024 | 11,88 | 12,14 | 11,52 | 12,01 | 1,18% | - |
| 09.12.2024 | 11,15 | 12,85 | 11,15 | 11,87 | 4,47% | 649,00 |
| 06.12.2024 | 10,94 | 11,60 | 10,85 | 11,37 | 4,60% | 500,00 |
| 05.12.2024 | 11,57 | 11,62 | 10,66 | 10,87 | -5,42% | 10.100,00 |
| 04.12.2024 | 11,97 | 12,05 | 11,45 | 11,49 | -4,27% | 100,00 |
| 03.12.2024 | 12,09 | 12,25 | 11,85 | 12,00 | -0,95% | - |
| 02.12.2024 | 11,83 | 12,51 | 11,78 | 12,12 | 3,02% | 1.000,00 |
| 29.11.2024 | 12,01 | 12,28 | 11,69 | 11,76 | -2,81% | - |
| 28.11.2024 | 12,09 | 12,13 | 12,08 | 12,10 | 0,22% | 400,00 |
| 27.11.2024 | 11,84 | 12,51 | 11,81 | 12,07 | 1,69% | - |
| 26.11.2024 | 12,38 | 12,76 | 11,78 | 11,87 | -4,58% | 43,00 |
| 25.11.2024 | 11,30 | 12,64 | 11,30 | 12,44 | 8,92% | 50,00 |
| 22.11.2024 | 10,81 | 11,47 | 10,60 | 11,42 | 5,64% | - |
| 21.11.2024 | 11,16 | 11,26 | 10,73 | 10,81 | -3,39% | 405,00 |
| 20.11.2024 | 10,45 | 11,20 | 10,45 | 11,19 | 7,20% | 190,00 |
| 19.11.2024 | 10,54 | 10,71 | 10,34 | 10,44 | -0,87% | - |
| 18.11.2024 | 10,53 | 10,68 | 10,35 | 10,53 | 0,83% | 26,00 |
| 15.11.2024 | 11,16 | 11,39 | 10,41 | 10,45 | -6,67% | - |
| 14.11.2024 | 11,30 | 11,45 | 10,75 | 11,19 | -0,74% | 2.500,00 |
| 13.11.2024 | 11,38 | 11,82 | 11,14 | 11,28 | -1,05% | 200,00 |
| 12.11.2024 | 11,79 | 11,82 | 11,19 | 11,40 | -3,51% | - |
| 11.11.2024 | 11,33 | 11,91 | 11,19 | 11,81 | 4,56% | 440,00 |
| 08.11.2024 | 12,16 | 12,33 | 11,25 | 11,30 | -7,09% | - |
| 07.11.2024 | 12,13 | 12,63 | 12,02 | 12,16 | -0,19% | - |
| 06.11.2024 | 13,32 | 13,75 | 11,95 | 12,18 | -18,44% | 2.662,00 |
| 05.11.2024 | 14,66 | 14,93 | 14,22 | 14,93 | 1,67% | - |
| 04.11.2024 | 13,85 | 14,85 | 13,83 | 14,69 | 5,75% | - |
| 01.11.2024 | 13,10 | 14,09 | 12,87 | 13,89 | 5,91% | - |
| 31.10.2024 | 12,95 | 13,30 | 12,81 | 13,12 | -0,73% | 24,00 |
| 30.10.2024 | 12,93 | 13,42 | 12,52 | 13,21 | 2,16% | 1.790,00 |
| 29.10.2024 | 14,03 | 14,30 | 12,77 | 12,93 | -10,47% | 8.760,00 |
| 28.10.2024 | 12,43 | 14,71 | 12,28 | 14,45 | 16,30% | 3.127,00 |
| 25.10.2024 | 11,25 | 12,81 | 11,25 | 12,42 | 10,20% | 8.130,00 |
| 24.10.2024 | 11,11 | 11,61 | 11,11 | 11,27 | 1,58% | - |
| 23.10.2024 | 11,88 | 12,50 | 11,08 | 11,10 | -5,64% | 400,00 |
| 22.10.2024 | 11,20 | 12,07 | 11,05 | 11,76 | 0,73% | 60,00 |
| 21.10.2024 | 11,64 | 11,95 | 11,27 | 11,67 | 1,02% | 22,00 |
| 18.10.2024 | 11,31 | 11,99 | 11,31 | 11,56 | 2,00% | 1.000,00 |
| 17.10.2024 | 11,64 | 11,82 | 11,25 | 11,33 | -2,81% | - |
| 16.10.2024 | 11,57 | 11,90 | 11,56 | 11,66 | 0,67% | - |
| 15.10.2024 | 12,29 | 12,32 | 11,53 | 11,58 | -5,47% | 285,00 |
| 14.10.2024 | 12,77 | 12,91 | 12,10 | 12,25 | -4,24% | 5,00 |
| 11.10.2024 | 12,63 | 13,10 | 12,40 | 12,79 | 1,43% | - |
| 10.10.2024 | 13,84 | 14,06 | 12,61 | 12,61 | -8,44% | - |
| 09.10.2024 | 14,23 | 14,81 | 13,72 | 13,77 | -3,25% | - |
| 08.10.2024 | 15,60 | 15,60 | 13,86 | 14,24 | -10,64% | 5.000,00 |
| 07.10.2024 | 14,41 | 17,79 | 14,41 | 15,93 | 10,36% | 3.500,00 |
| 04.10.2024 | 13,66 | 14,70 | 13,61 | 14,44 | 5,77% | - |
| 03.10.2024 | 14,16 | 14,16 | 13,58 | 13,65 | -3,77% | 200,00 |
| 02.10.2024 | 14,54 | 15,25 | 14,00 | 14,18 | -3,02% | - |
| 01.10.2024 | 15,05 | 15,22 | 14,08 | 14,63 | -2,88% | 100,00 |
| 30.09.2024 | 14,63 | 15,39 | 14,63 | 15,06 | 3,87% | - |
| 27.09.2024 | 13,33 | 14,63 | 13,30 | 14,50 | 8,81% | 30,00 |
| 26.09.2024 | 12,55 | 13,37 | 12,54 | 13,32 | 6,07% | 314,00 |
| 25.09.2024 | 13,27 | 13,39 | 12,52 | 12,56 | -6,01% | - |
| 24.09.2024 | 12,96 | 13,64 | 12,96 | 13,36 | 2,89% | 80,00 |
| 23.09.2024 | 12,58 | 13,06 | 12,31 | 12,99 | 3,20% | - |
| 20.09.2024 | 12,82 | 12,88 | 12,33 | 12,59 | -2,14% | - |
| 19.09.2024 | 13,21 | 13,93 | 12,80 | 12,86 | -2,49% | - |
| 18.09.2024 | 12,64 | 13,68 | 12,54 | 13,19 | 4,29% | 7.500,00 |
| 17.09.2024 | 12,25 | 12,79 | 12,25 | 12,65 | 3,06% | - |
| 16.09.2024 | 12,58 | 12,63 | 12,25 | 12,27 | -2,73% | - |
| 13.09.2024 | 12,52 | 12,95 | 12,46 | 12,62 | 0,48% | - |
| 12.09.2024 | 12,50 | 12,86 | 12,25 | 12,56 | 0,22% | 2.250,00 |
| 11.09.2024 | 11,11 | 12,61 | 11,11 | 12,53 | 11,81% | - |
| 10.09.2024 | 10,78 | 11,23 | 10,34 | 11,21 | 3,89% | - |
| 09.09.2024 | 10,76 | 11,01 | 10,54 | 10,79 | 0,37% | - |
| 06.09.2024 | 11,20 | 11,26 | 10,67 | 10,75 | -4,66% | - |
| 05.09.2024 | 11,22 | 11,58 | 11,11 | 11,27 | 0,09% | - |
| 04.09.2024 | 11,02 | 11,41 | 10,95 | 11,26 | 1,53% | - |
| 03.09.2024 | 11,25 | 11,47 | 10,92 | 11,09 | -1,29% | 200,00 |
| 02.09.2024 | 11,40 | 11,40 | 11,24 | 11,24 | -1,77% | - |
| 30.08.2024 | 11,29 | 11,62 | 11,23 | 11,44 | 1,72% | - |
| 29.08.2024 | 11,11 | 11,49 | 11,11 | 11,25 | 0,67% | 3.200,00 |
| 28.08.2024 | 11,69 | 11,73 | 11,04 | 11,17 | -4,27% | - |
| 27.08.2024 | 12,09 | 12,15 | 11,39 | 11,67 | -3,65% | - |
| 26.08.2024 | 12,05 | 12,50 | 11,96 | 12,11 | 0,81% | 25.000,00 |