10,190€
2,83%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 10,00 | 10,39 | 9,85 | 10,22 | 2,61% | 462,00 |
| 05.10.2026 | 9,99 | 10,12 | 9,73 | 9,96 | 0,05% | - |
| 02.10.2026 | 10,06 | 10,37 | 9,93 | 9,96 | -1,44% | 20.500,00 |
| 01.10.2026 | 10,22 | 10,31 | 9,73 | 10,10 | -0,39% | 9.250,00 |
| 30.09.2026 | 10,16 | 10,29 | 9,75 | 10,14 | -0,78% | - |
| 29.09.2026 | 9,26 | 10,36 | 9,15 | 10,22 | 11,39% | - |
| 28.09.2026 | 9,49 | 9,54 | 9,11 | 9,18 | -3,27% | 2.980,00 |
| 25.09.2026 | 9,67 | 9,78 | 9,40 | 9,49 | -1,45% | - |
| 24.09.2026 | 9,94 | 10,07 | 9,42 | 9,63 | -3,51% | - |
| 23.09.2026 | 10,31 | 10,33 | 9,83 | 9,98 | -2,97% | - |
| 22.09.2026 | 10,26 | 10,34 | 10,14 | 10,28 | 0,19% | - |
| 21.09.2026 | 9,98 | 10,29 | 9,81 | 10,26 | 3,27% | 2.500,00 |
| 18.09.2026 | 10,41 | 10,49 | 9,71 | 9,94 | -2,98% | - |
| 17.09.2026 | 10,04 | 10,48 | 10,04 | 10,24 | 3,38% | 1.200,00 |
| 16.09.2026 | 10,63 | 10,80 | 9,68 | 9,91 | -6,73% | 4.800,00 |
| 15.09.2026 | 11,16 | 11,25 | 10,54 | 10,62 | -5,35% | - |
| 14.09.2026 | 11,06 | 11,24 | 10,80 | 11,22 | 1,91% | - |
| 11.09.2026 | 11,20 | 11,46 | 10,97 | 11,01 | -1,70% | 6.537,00 |
| 10.09.2026 | 11,58 | 11,92 | 10,99 | 11,20 | -3,20% | 7.540,00 |
| 09.09.2026 | 11,76 | 12,16 | 11,41 | 11,57 | -3,02% | 3.600,00 |
| 08.09.2026 | 11,37 | 12,22 | 11,37 | 11,93 | 4,65% | 5.105,00 |
| 07.09.2026 | 11,34 | 11,44 | 11,24 | 11,40 | 0,09% | - |
| 04.09.2026 | 11,63 | 11,70 | 11,37 | 11,39 | -1,98% | 3.350,00 |
| 03.09.2026 | 11,52 | 11,77 | 11,38 | 11,62 | 0,61% | 3.864,00 |
| 02.09.2026 | 10,87 | 11,55 | 10,80 | 11,55 | 5,58% | 4.880,00 |
| 01.09.2026 | 10,73 | 11,06 | 10,53 | 10,94 | 3,21% | - |
| 31.08.2026 | 11,40 | 11,42 | 10,54 | 10,60 | -6,44% | 6.925,00 |
| 28.08.2026 | 12,01 | 12,27 | 11,16 | 11,33 | -5,66% | 7.760,00 |
| 27.08.2026 | 11,97 | 12,26 | 10,60 | 12,01 | 0,92% | 5.060,00 |
| 26.08.2026 | 12,25 | 12,47 | 11,67 | 11,90 | -2,78% | - |
| 25.08.2026 | 12,36 | 12,69 | 12,03 | 12,24 | -0,33% | - |
| 24.08.2026 | 12,36 | 12,54 | 12,13 | 12,28 | -1,44% | 12.325,00 |
| 21.08.2026 | 12,60 | 12,96 | 12,15 | 12,46 | -1,35% | 3.500,00 |
| 20.08.2026 | 13,32 | 13,63 | 12,42 | 12,63 | -6,44% | 1.900,00 |
| 19.08.2026 | 12,66 | 13,64 | 12,64 | 13,50 | 5,88% | 3.900,00 |
| 18.08.2026 | 12,79 | 12,91 | 12,34 | 12,75 | -0,47% | - |
| 17.08.2026 | 12,88 | 13,39 | 12,73 | 12,81 | -2,14% | - |
| 14.08.2026 | 13,27 | 13,54 | 12,92 | 13,09 | -1,43% | - |
| 13.08.2026 | 13,66 | 13,88 | 13,12 | 13,28 | -2,99% | - |
| 12.08.2026 | 13,84 | 14,21 | 13,56 | 13,69 | -0,44% | 1.156,00 |
| 11.08.2026 | 13,66 | 14,03 | 13,44 | 13,75 | 1,63% | 68,00 |
| 10.08.2026 | 13,77 | 13,88 | 13,35 | 13,53 | -1,67% | - |
| 07.08.2026 | 13,39 | 14,08 | 13,04 | 13,76 | 2,53% | 1.830,00 |
| 06.08.2026 | 13,29 | 13,74 | 12,90 | 13,42 | 0,52% | 20.750,00 |
| 05.08.2026 | 14,22 | 14,22 | 13,22 | 13,35 | -6,12% | - |
| 04.08.2026 | 13,55 | 14,24 | 13,32 | 14,22 | 5,49% | 870,00 |
| 03.08.2026 | 13,14 | 14,31 | 12,96 | 13,48 | 3,06% | 2.000,00 |
| 31.07.2026 | 12,84 | 13,23 | 12,60 | 13,08 | 2,19% | - |
| 30.07.2026 | 11,97 | 12,87 | 11,95 | 12,80 | 6,67% | - |
| 29.07.2026 | 11,97 | 12,51 | 11,78 | 12,00 | 0,17% | 11.556,00 |
| 28.07.2026 | 12,17 | 12,25 | 11,31 | 11,98 | -1,24% | 2.520,00 |
| 27.07.2026 | 11,96 | 12,39 | 11,64 | 12,13 | 3,23% | 16.720,00 |
| 24.07.2026 | 12,99 | 13,10 | 11,67 | 11,75 | -9,06% | 2.200,00 |
| 23.07.2026 | 13,26 | 13,84 | 12,81 | 12,92 | -4,30% | - |
| 22.07.2026 | 13,47 | 14,20 | 13,10 | 13,50 | 0,15% | 2.300,00 |
| 21.07.2026 | 13,37 | 13,95 | 13,18 | 13,48 | 1,20% | - |
| 20.07.2026 | 13,05 | 13,36 | 12,55 | 13,32 | 1,91% | 8.745,00 |
| 17.07.2026 | 12,67 | 13,50 | 12,19 | 13,07 | 2,43% | 5.005,00 |
| 16.07.2026 | 13,82 | 13,98 | 12,64 | 12,76 | -7,74% | 3.790,00 |
| 15.07.2026 | 13,45 | 14,62 | 13,44 | 13,83 | 4,14% | 2.100,00 |
| 14.07.2026 | 12,92 | 14,08 | 12,88 | 13,28 | 2,55% | 2.300,00 |
| 13.07.2026 | 13,04 | 13,30 | 12,59 | 12,95 | -1,52% | 4.600,00 |
| 10.07.2026 | 13,19 | 13,63 | 13,09 | 13,15 | -0,90% | 2.850,00 |
| 09.07.2026 | 12,94 | 13,63 | 12,64 | 13,27 | 3,03% | - |
| 08.07.2026 | 12,55 | 12,89 | 12,22 | 12,88 | 2,47% | 7.800,00 |
| 07.07.2026 | 13,33 | 13,33 | 12,14 | 12,57 | -5,06% | 6.745,00 |
| 06.07.2026 | 12,69 | 13,73 | 12,57 | 13,24 | 3,92% | 39.556,00 |
| 03.07.2026 | 12,77 | 13,08 | 12,74 | 12,74 | 0,87% | - |
| 02.07.2026 | 13,74 | 13,88 | 12,20 | 12,63 | -8,15% | 15.845,00 |
| 01.07.2026 | 13,90 | 14,32 | 13,41 | 13,75 | -1,79% | 1.600,00 |
| 30.06.2026 | 12,94 | 14,10 | 12,86 | 14,00 | 8,44% | 13.450,00 |
| 29.06.2026 | 13,46 | 13,78 | 12,13 | 12,91 | -4,58% | 8.560,00 |
| 26.06.2026 | 13,73 | 13,83 | 13,28 | 13,53 | -2,80% | 6.000,00 |
| 25.06.2026 | 13,23 | 14,03 | 13,23 | 13,92 | 5,61% | 3.750,00 |
| 24.06.2026 | 13,10 | 13,71 | 13,02 | 13,18 | 1,70% | 1.100,00 |
| 23.06.2026 | 13,74 | 14,05 | 12,88 | 12,96 | -7,63% | 10.800,00 |
| 22.06.2026 | 14,04 | 14,40 | 13,73 | 14,03 | 0,72% | 2.600,00 |
| 19.06.2026 | 14,08 | 14,23 | 13,50 | 13,93 | -1,69% | - |
| 18.06.2026 | 14,14 | 14,39 | 13,64 | 14,17 | 1,80% | 1.160,00 |
| 17.06.2026 | 14,45 | 14,90 | 13,87 | 13,92 | -3,13% | 1.721,00 |
| 16.06.2026 | 14,45 | 14,91 | 14,06 | 14,37 | -1,37% | 1.100,00 |
| 15.06.2026 | 14,54 | 15,39 | 14,11 | 14,57 | 0,69% | 6.204,00 |
| 12.06.2026 | 13,69 | 14,77 | 13,61 | 14,47 | 6,32% | 4.950,00 |
| 11.06.2026 | 13,23 | 13,85 | 12,91 | 13,61 | 3,03% | - |
| 10.06.2026 | 13,88 | 14,10 | 13,17 | 13,21 | -5,37% | 11.900,00 |
| 09.06.2026 | 14,79 | 15,52 | 13,23 | 13,96 | -5,55% | 2.250,00 |
| 08.06.2026 | 14,89 | 15,59 | 14,74 | 14,78 | -1,40% | 10.850,00 |
| 05.06.2026 | 16,49 | 16,84 | 14,40 | 14,99 | -11,77% | 700,00 |
| 04.06.2026 | 16,55 | 17,43 | 15,80 | 16,99 | 0,95% | 1.525,00 |
| 03.06.2026 | 17,58 | 17,83 | 16,82 | 16,83 | -4,86% | 13.096,00 |
| 02.06.2026 | 15,63 | 18,16 | 15,46 | 17,69 | 12,39% | 14.377,00 |
| 01.06.2026 | 16,34 | 16,85 | 15,35 | 15,74 | -3,38% | 17.150,00 |
| 29.05.2026 | 17,57 | 18,40 | 15,83 | 16,29 | -6,33% | 1.100,00 |
| 28.05.2026 | 15,94 | 18,00 | 15,72 | 17,39 | 6,10% | 2.350,00 |
| 27.05.2026 | 16,27 | 16,86 | 15,75 | 16,39 | 0,74% | 1.672,00 |
| 26.05.2026 | 16,35 | 17,22 | 16,13 | 16,27 | -0,73% | 3.700,00 |
| 25.05.2026 | 16,25 | 16,40 | 15,97 | 16,39 | 0,61% | 8.832,00 |
| 22.05.2026 | 15,73 | 16,48 | 14,98 | 16,29 | 4,56% | 11.160,00 |
| 21.05.2026 | 14,34 | 15,84 | 13,88 | 15,58 | 8,80% | 2.200,00 |
| 20.05.2026 | 13,65 | 14,67 | 13,49 | 14,32 | 4,83% | - |