11,310$
-1,57%
Echtzeit-Aktienkurs Canadian Solar
Bid:
Ask:
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,35 | 11,47 | 11,00 | 11,32 | -1,44% | 841.125,00 |
| 31.07.2025 | 11,50 | 11,79 | 11,37 | 11,49 | -2,01% | 597.724,00 |
| 30.07.2025 | 11,89 | 12,09 | 11,60 | 11,72 | -2,25% | 655.101,00 |
| 29.07.2025 | 12,54 | 12,66 | 11,84 | 11,99 | -2,99% | 753.718,00 |
| 28.07.2025 | 12,81 | 12,83 | 12,33 | 12,36 | -3,06% | 587.971,00 |
| 25.07.2025 | 12,86 | 12,99 | 12,51 | 12,75 | -0,78% | 738.680,00 |
| 24.07.2025 | 13,35 | 13,47 | 12,84 | 12,85 | -3,24% | 1.043.146,00 |
| 23.07.2025 | 13,46 | 13,55 | 12,82 | 13,28 | -1,34% | 1.256.848,00 |
| 22.07.2025 | 13,08 | 13,65 | 12,93 | 13,46 | 4,34% | 993.844,00 |
| 21.07.2025 | 12,43 | 13,03 | 12,34 | 12,90 | 5,31% | 746.308,00 |
| 18.07.2025 | 12,44 | 12,54 | 12,17 | 12,25 | -0,97% | 676.220,00 |
| 17.07.2025 | 12,61 | 12,73 | 12,29 | 12,37 | -0,88% | 621.267,00 |
| 16.07.2025 | 12,94 | 13,07 | 12,42 | 12,48 | -3,26% | 537.239,00 |
| 15.07.2025 | 13,34 | 13,60 | 12,85 | 12,90 | -3,52% | 837.081,00 |
| 14.07.2025 | 12,84 | 13,38 | 12,76 | 13,37 | 5,19% | 968.693,00 |
| 11.07.2025 | 13,97 | 13,97 | 12,64 | 12,71 | -9,79% | 1.484.291,00 |
| 10.07.2025 | 13,56 | 14,10 | 13,56 | 14,09 | 3,60% | 2.638.387,00 |
| 09.07.2025 | 13,38 | 13,62 | 12,96 | 13,60 | 2,18% | 1.386.162,00 |
| 08.07.2025 | 13,25 | 14,20 | 13,17 | 13,31 | 2,15% | 2.886.513,00 |
| 07.07.2025 | 12,30 | 13,28 | 12,07 | 13,03 | 4,07% | 1.938.076,00 |
| 03.07.2025 | 12,54 | 12,86 | 12,40 | 12,52 | 0,72% | 1.383.006,00 |
| 02.07.2025 | 11,73 | 12,79 | 11,54 | 12,43 | 11,08% | 3.824.564,00 |
| 01.07.2025 | 10,96 | 11,51 | 10,85 | 11,19 | 1,27% | 894.216,00 |
| 30.06.2025 | 11,33 | 11,38 | 10,92 | 11,05 | -2,47% | 649.325,00 |
| 27.06.2025 | 11,17 | 11,36 | 10,99 | 11,33 | 1,71% | 692.803,00 |
| 26.06.2025 | 11,05 | 11,46 | 10,96 | 11,14 | 2,96% | 1.171.414,00 |
| 25.06.2025 | 10,62 | 10,90 | 10,40 | 10,82 | 1,98% | 642.086,00 |
| 24.06.2025 | 10,24 | 10,74 | 10,24 | 10,61 | 4,74% | 845.968,00 |
| 23.06.2025 | 10,00 | 10,28 | 9,89 | 10,13 | 1,20% | 908.505,00 |
| 20.06.2025 | 10,57 | 10,77 | 9,97 | 10,01 | -5,57% | 1.279.006,00 |
| 18.06.2025 | 10,23 | 10,80 | 10,21 | 10,60 | 2,61% | 819.137,00 |
| 17.06.2025 | 10,38 | 10,69 | 10,15 | 10,33 | -6,85% | 1.328.571,00 |
| 16.06.2025 | 11,22 | 11,42 | 10,94 | 11,09 | 0,45% | 684.565,00 |
| 13.06.2025 | 10,55 | 11,28 | 10,53 | 11,04 | 1,38% | 520.230,00 |
| 12.06.2025 | 10,86 | 10,97 | 10,68 | 10,89 | -0,82% | 503.183,00 |
| 11.06.2025 | 11,50 | 11,50 | 10,89 | 10,98 | -3,43% | 657.983,00 |
| 10.06.2025 | 11,05 | 11,51 | 10,80 | 11,37 | 3,08% | 1.082.540,00 |
| 09.06.2025 | 11,44 | 11,77 | 10,98 | 11,03 | -1,87% | 1.611.763,00 |
| 06.06.2025 | 11,28 | 11,52 | 11,20 | 11,24 | 1,08% | 874.054,00 |
| 05.06.2025 | 11,06 | 11,51 | 10,96 | 11,12 | 0,72% | 858.250,00 |
| 04.06.2025 | 11,17 | 11,28 | 10,85 | 11,04 | 1,01% | 739.272,00 |
| 03.06.2025 | 10,08 | 11,10 | 10,08 | 10,93 | 8,43% | 1.188.602,00 |
| 02.06.2025 | 10,48 | 10,54 | 10,07 | 10,08 | -4,27% | 628.571,00 |
| 30.05.2025 | 10,19 | 10,65 | 10,07 | 10,53 | 1,84% | 1.000.746,00 |
| 29.05.2025 | 10,39 | 10,59 | 10,10 | 10,34 | 1,77% | 887.821,00 |
| 28.05.2025 | 9,96 | 10,25 | 9,72 | 10,16 | 1,30% | 1.113.454,00 |
| 27.05.2025 | 10,08 | 10,12 | 9,58 | 10,03 | 2,35% | 1.131.611,00 |
| 23.05.2025 | 9,54 | 10,17 | 9,53 | 9,80 | -0,20% | 934.718,00 |
| 22.05.2025 | 10,09 | 10,12 | 9,64 | 9,82 | -6,48% | 1.542.647,00 |
| 21.05.2025 | 10,80 | 11,09 | 10,43 | 10,50 | -3,93% | 995.318,00 |
| 20.05.2025 | 10,68 | 11,48 | 10,55 | 10,93 | 2,34% | 1.797.241,00 |
| 19.05.2025 | 10,42 | 10,92 | 10,18 | 10,68 | -1,57% | 956.481,00 |
| 16.05.2025 | 10,51 | 11,60 | 10,41 | 10,85 | 1,59% | 3.144.225,00 |
| 15.05.2025 | 10,11 | 10,95 | 10,00 | 10,68 | 5,64% | 1.706.737,00 |
| 14.05.2025 | 10,03 | 10,44 | 9,83 | 10,11 | -0,39% | 2.038.626,00 |
| 13.05.2025 | 10,97 | 11,33 | 10,13 | 10,15 | -4,15% | 2.330.569,00 |
| 12.05.2025 | 10,41 | 10,90 | 10,27 | 10,59 | 8,17% | 2.341.538,00 |
| 09.05.2025 | 9,35 | 9,86 | 9,30 | 9,79 | 6,30% | 1.192.792,00 |
| 08.05.2025 | 9,15 | 9,51 | 8,93 | 9,21 | 2,68% | 1.332.841,00 |
| 07.05.2025 | 8,97 | 9,16 | 8,84 | 8,97 | 0,11% | 897.603,00 |
| 06.05.2025 | 9,26 | 9,55 | 8,94 | 8,96 | -2,40% | 1.166.444,00 |
| 05.05.2025 | 9,58 | 9,58 | 9,10 | 9,18 | -3,87% | 1.202.113,00 |
| 02.05.2025 | 9,67 | 9,73 | 9,41 | 9,55 | 1,06% | 1.234.979,00 |
| 01.05.2025 | 9,16 | 9,48 | 9,12 | 9,45 | 4,77% | 1.547.165,00 |
| 30.04.2025 | 9,29 | 9,40 | 8,87 | 9,02 | -6,53% | 2.555.929,00 |
| 29.04.2025 | 9,63 | 9,69 | 9,27 | 9,65 | -1,73% | 1.855.482,00 |
| 28.04.2025 | 10,49 | 10,49 | 9,45 | 9,82 | -11,93% | 4.678.105,00 |
| 25.04.2025 | 8,87 | 11,39 | 8,80 | 11,15 | 20,15% | 11.783.460,00 |
| 24.04.2025 | 7,82 | 9,64 | 7,82 | 9,28 | 18,37% | 3.409.745,00 |
| 23.04.2025 | 8,27 | 8,43 | 7,74 | 7,84 | -0,63% | 2.007.228,00 |
| 22.04.2025 | 7,17 | 7,92 | 6,96 | 7,89 | 7,79% | 2.711.727,00 |
| 21.04.2025 | 7,31 | 7,39 | 7,09 | 7,32 | -1,88% | 957.972,00 |
| 17.04.2025 | 7,25 | 7,52 | 7,12 | 7,46 | 3,90% | 1.241.408,00 |
| 16.04.2025 | 7,03 | 7,30 | 6,85 | 7,18 | 0,42% | 2.978.467,00 |
| 15.04.2025 | 7,70 | 7,70 | 7,08 | 7,15 | -6,41% | 1.739.517,00 |
| 14.04.2025 | 7,74 | 7,99 | 7,56 | 7,64 | 2,96% | 2.338.733,00 |
| 11.04.2025 | 7,21 | 7,42 | 6,86 | 7,42 | 3,06% | 1.401.802,00 |
| 10.04.2025 | 7,96 | 7,96 | 6,87 | 7,20 | -11,87% | 2.764.950,00 |
| 09.04.2025 | 6,68 | 8,24 | 6,57 | 8,17 | 20,86% | 3.624.089,00 |
| 08.04.2025 | 7,93 | 7,96 | 6,66 | 6,76 | -11,75% | 4.537.743,00 |
| 07.04.2025 | 7,20 | 8,30 | 7,08 | 7,66 | 1,06% | 2.487.744,00 |
| 04.04.2025 | 8,04 | 8,15 | 7,21 | 7,58 | -10,30% | 3.723.597,00 |
| 03.04.2025 | 8,60 | 9,06 | 8,44 | 8,45 | -6,73% | 2.127.020,00 |
| 02.04.2025 | 8,58 | 9,08 | 8,53 | 9,06 | 3,78% | 1.696.022,00 |
| 01.04.2025 | 8,62 | 8,82 | 8,34 | 8,73 | 0,75% | 1.687.784,00 |
| 31.03.2025 | 9,02 | 9,08 | 8,52 | 8,67 | -6,12% | 2.729.056,00 |
| 28.03.2025 | 9,58 | 9,60 | 9,13 | 9,23 | -3,75% | 1.880.153,00 |
| 27.03.2025 | 9,86 | 10,04 | 9,58 | 9,59 | -3,52% | 1.762.245,00 |
| 26.03.2025 | 9,80 | 10,57 | 9,66 | 9,94 | 1,84% | 2.962.586,00 |
| 25.03.2025 | 9,90 | 10,50 | 9,59 | 9,76 | 0,57% | 2.584.081,00 |
| 24.03.2025 | 10,04 | 10,39 | 9,69 | 9,71 | -2,56% | 2.484.692,00 |
| 21.03.2025 | 9,87 | 10,23 | 9,86 | 9,96 | -1,87% | 1.736.680,00 |
| 20.03.2025 | 10,41 | 10,48 | 9,97 | 10,15 | -3,61% | 1.340.333,00 |
| 19.03.2025 | 9,75 | 10,82 | 9,75 | 10,53 | 7,67% | 2.337.151,00 |
| 18.03.2025 | 10,00 | 10,03 | 9,66 | 9,78 | -1,81% | 819.719,00 |
| 17.03.2025 | 9,48 | 10,13 | 9,48 | 9,96 | 5,62% | 1.323.711,00 |
| 14.03.2025 | 9,46 | 9,82 | 9,40 | 9,43 | 1,40% | 1.674.252,00 |
| 13.03.2025 | 9,34 | 9,64 | 9,19 | 9,30 | -1,80% | 1.076.422,00 |
| 12.03.2025 | 9,68 | 9,75 | 9,40 | 9,47 | -1,41% | 1.016.292,00 |
| 11.03.2025 | 10,00 | 10,10 | 9,29 | 9,61 | -2,39% | 1.678.266,00 |