13,010€
4,08%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,53 | 13,41 | 12,40 | 13,01 | 3,09% | 800,00 |
| 29.04.2026 | 12,67 | 12,84 | 12,05 | 12,62 | -0,55% | - |
| 28.04.2026 | 12,25 | 12,81 | 11,84 | 12,69 | 6,82% | - |
| 27.04.2026 | 12,06 | 12,24 | 11,45 | 11,88 | -1,41% | - |
| 24.04.2026 | 12,50 | 12,99 | 11,75 | 12,05 | -3,98% | 10.374,00 |
| 23.04.2026 | 11,42 | 12,72 | 11,31 | 12,55 | 9,04% | 616,00 |
| 22.04.2026 | 10,77 | 11,51 | 10,68 | 11,51 | 9,10% | 27.900,00 |
| 21.04.2026 | 11,21 | 11,30 | 10,49 | 10,55 | -5,55% | 5.200,00 |
| 20.04.2026 | 11,13 | 11,29 | 10,70 | 11,17 | 0,72% | - |
| 17.04.2026 | 11,12 | 11,39 | 10,74 | 11,09 | 0,73% | - |
| 16.04.2026 | 11,70 | 12,11 | 10,86 | 11,01 | -4,84% | - |
| 15.04.2026 | 11,47 | 11,95 | 11,09 | 11,57 | 1,94% | 11.475,00 |
| 14.04.2026 | 10,83 | 11,75 | 10,80 | 11,35 | 5,00% | 3.225,00 |
| 13.04.2026 | 10,87 | 11,07 | 10,72 | 10,81 | -0,37% | 2.498,00 |
| 10.04.2026 | 10,52 | 10,99 | 10,48 | 10,85 | 2,84% | - |
| 09.04.2026 | 10,65 | 11,03 | 10,48 | 10,55 | -1,77% | 16.902,00 |
| 08.04.2026 | 11,10 | 11,16 | 10,33 | 10,74 | 2,87% | - |
| 07.04.2026 | 11,11 | 11,18 | 10,23 | 10,44 | -9,95% | 9.170,00 |
| 02.04.2026 | 11,69 | 11,89 | 11,45 | 11,59 | -1,45% | 11.600,00 |
| 01.04.2026 | 12,00 | 12,24 | 11,63 | 11,76 | -1,95% | 12.600,00 |
| 31.03.2026 | 11,47 | 12,01 | 11,38 | 12,00 | 5,93% | - |
| 30.03.2026 | 11,71 | 11,85 | 11,27 | 11,33 | -2,77% | - |
| 27.03.2026 | 11,98 | 12,23 | 11,59 | 11,65 | -2,28% | 9.750,00 |
| 26.03.2026 | 12,25 | 12,40 | 11,75 | 11,92 | -3,86% | 26.500,00 |
| 25.03.2026 | 11,59 | 12,60 | 11,46 | 12,40 | 8,28% | 9.430,00 |
| 24.03.2026 | 11,36 | 11,71 | 11,06 | 11,45 | 1,21% | - |
| 23.03.2026 | 12,08 | 12,47 | 10,94 | 11,31 | -8,25% | 4.960,00 |
| 20.03.2026 | 12,36 | 12,91 | 11,85 | 12,33 | 4,38% | 7.480,00 |
| 19.03.2026 | 16,06 | 16,07 | 11,25 | 11,81 | -26,14% | 8.558,00 |
| 18.03.2026 | 16,03 | 16,30 | 15,76 | 15,99 | 0,21% | - |
| 17.03.2026 | 15,64 | 16,57 | 15,62 | 15,96 | 1,71% | 940,00 |
| 16.03.2026 | 16,22 | 16,55 | 15,62 | 15,69 | -2,49% | 3.760,00 |
| 13.03.2026 | 15,56 | 16,68 | 15,51 | 16,09 | 2,21% | 16.780,00 |
| 12.03.2026 | 15,19 | 16,11 | 15,10 | 15,75 | 3,18% | 11.040,00 |
| 11.03.2026 | 15,60 | 15,80 | 15,18 | 15,26 | 1,94% | - |
| 10.03.2026 | 14,37 | 15,10 | 14,37 | 14,97 | 3,97% | 3.600,00 |
| 09.03.2026 | 13,54 | 14,50 | 13,43 | 14,40 | 4,35% | 5.680,00 |
| 06.03.2026 | 14,59 | 14,63 | 13,76 | 13,80 | -3,76% | 8.848,00 |
| 05.03.2026 | 14,75 | 14,91 | 14,01 | 14,34 | -2,04% | - |
| 04.03.2026 | 14,23 | 15,01 | 14,15 | 14,64 | 2,07% | 5.240,00 |
| 03.03.2026 | 14,63 | 14,64 | 14,02 | 14,34 | -2,63% | 38.294,00 |
| 02.03.2026 | 14,46 | 15,02 | 13,90 | 14,73 | -1,70% | 498,00 |
| 27.02.2026 | 16,71 | 17,12 | 14,58 | 14,98 | -11,02% | 7.070,00 |
| 26.02.2026 | 17,13 | 17,32 | 16,31 | 16,84 | -2,00% | 5.250,00 |
| 25.02.2026 | 17,93 | 18,27 | 16,96 | 17,18 | -5,20% | - |
| 24.02.2026 | 17,53 | 18,42 | 17,22 | 18,12 | 3,13% | - |
| 23.02.2026 | 16,86 | 17,58 | 16,58 | 17,57 | 3,23% | 340,00 |
| 20.02.2026 | 16,90 | 17,75 | 16,58 | 17,02 | 0,90% | 1.200,00 |
| 19.02.2026 | 16,79 | 16,93 | 16,44 | 16,87 | 0,27% | 2.700,00 |
| 18.02.2026 | 16,11 | 16,86 | 16,10 | 16,82 | 4,55% | 1.550,00 |
| 17.02.2026 | 16,43 | 16,53 | 15,73 | 16,09 | -2,22% | 38,00 |
| 16.02.2026 | 16,31 | 16,59 | 16,31 | 16,46 | 0,75% | - |
| 13.02.2026 | 16,75 | 16,95 | 16,12 | 16,33 | -2,49% | - |
| 12.02.2026 | 17,61 | 17,69 | 16,64 | 16,75 | -4,67% | - |
| 11.02.2026 | 18,41 | 18,79 | 16,58 | 17,57 | -4,30% | 7.240,00 |
| 10.02.2026 | 17,59 | 18,87 | 17,33 | 18,36 | 4,11% | 7.450,00 |
| 09.02.2026 | 16,82 | 17,78 | 16,41 | 17,64 | 5,25% | - |
| 06.02.2026 | 15,84 | 17,00 | 15,84 | 16,76 | 4,04% | 4.050,00 |
| 05.02.2026 | 16,96 | 17,20 | 15,92 | 16,11 | -8,17% | 9.744,00 |
| 04.02.2026 | 17,50 | 18,20 | 16,70 | 17,54 | 4,36% | 10.750,00 |
| 03.02.2026 | 16,71 | 17,19 | 16,22 | 16,81 | 4,48% | 6.200,00 |
| 02.02.2026 | 15,40 | 16,31 | 15,40 | 16,09 | -0,34% | 4.800,00 |
| 30.01.2026 | 16,45 | 16,60 | 15,74 | 16,14 | -1,59% | - |
| 29.01.2026 | 18,23 | 18,28 | 16,08 | 16,40 | -9,98% | 7.200,00 |
| 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 |