8,700$
0,58%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,62 | 8,82 | 8,34 | 8,73 | 0,75% | 1.692.646,00 |
| 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 |
| 10.03.2025 | 10,07 | 10,25 | 9,83 | 9,84 | -3,91% | 1.505.518,00 |
| 07.03.2025 | 10,12 | 10,43 | 9,86 | 10,24 | 1,94% | 1.830.059,00 |
| 06.03.2025 | 9,99 | 10,28 | 9,77 | 10,05 | -0,45% | 1.573.927,00 |
| 05.03.2025 | 10,35 | 10,38 | 10,01 | 10,09 | -1,13% | 1.611.780,00 |
| 04.03.2025 | 9,72 | 10,25 | 9,43 | 10,21 | 3,71% | 2.090.487,00 |
| 03.03.2025 | 10,06 | 10,37 | 9,63 | 9,84 | -2,09% | 2.319.794,00 |
| 28.02.2025 | 10,84 | 10,90 | 10,02 | 10,05 | -10,27% | 3.293.263,00 |
| 27.02.2025 | 11,82 | 11,82 | 11,02 | 11,20 | -4,60% | 2.379.791,00 |
| 26.02.2025 | 11,34 | 12,04 | 11,30 | 11,74 | 6,05% | 3.576.755,00 |
| 25.02.2025 | 10,83 | 11,20 | 10,59 | 11,07 | 2,69% | 1.327.694,00 |
| 24.02.2025 | 11,28 | 11,48 | 10,74 | 10,78 | -4,43% | 1.703.083,00 |
| 21.02.2025 | 11,41 | 11,43 | 10,98 | 11,28 | -0,62% | 1.917.519,00 |
| 20.02.2025 | 11,05 | 11,44 | 10,81 | 11,35 | 2,71% | 1.243.098,00 |
| 19.02.2025 | 10,96 | 11,59 | 10,94 | 11,05 | 2,60% | 2.123.245,00 |
| 18.02.2025 | 10,60 | 10,82 | 10,30 | 10,77 | 1,32% | 1.614.125,00 |
| 14.02.2025 | 10,26 | 10,75 | 10,05 | 10,63 | 5,56% | 1.924.608,00 |
| 13.02.2025 | 9,90 | 10,13 | 9,89 | 10,07 | 1,51% | 1.036.026,00 |
| 12.02.2025 | 9,66 | 10,03 | 9,58 | 9,92 | 2,37% | 1.108.708,00 |
| 11.02.2025 | 9,74 | 10,02 | 9,69 | 9,69 | -2,52% | 1.077.387,00 |
| 10.02.2025 | 10,22 | 10,22 | 9,94 | 9,94 | -2,36% | 843.699,00 |
| 07.02.2025 | 10,30 | 10,49 | 10,04 | 10,18 | -1,07% | 822.306,00 |
| 06.02.2025 | 10,10 | 10,41 | 10,02 | 10,29 | 3,11% | 905.018,00 |
| 05.02.2025 | 10,20 | 10,39 | 9,97 | 9,98 | -1,48% | 1.026.228,00 |
| 04.02.2025 | 9,81 | 10,57 | 9,75 | 10,13 | 4,33% | 1.453.509,00 |
| 03.02.2025 | 9,92 | 10,02 | 9,56 | 9,71 | -5,82% | 2.306.221,00 |
| 31.01.2025 | 10,41 | 10,60 | 10,22 | 10,31 | -1,62% | 1.320.417,00 |
| 30.01.2025 | 10,51 | 10,52 | 10,24 | 10,48 | 2,34% | 925.962,00 |
| 29.01.2025 | 10,34 | 10,59 | 10,15 | 10,24 | 0,29% | 1.198.193,00 |
| 28.01.2025 | 10,62 | 10,62 | 10,09 | 10,21 | -4,58% | 2.178.341,00 |
| 27.01.2025 | 10,85 | 11,27 | 10,68 | 10,70 | -2,37% | 1.600.884,00 |
| 24.01.2025 | 10,83 | 11,17 | 10,62 | 10,96 | 1,58% | 1.916.861,00 |
| 23.01.2025 | 10,37 | 10,88 | 10,22 | 10,79 | 4,05% | 1.688.766,00 |
| 22.01.2025 | 10,80 | 10,80 | 10,33 | 10,37 | -4,34% | 2.334.570,00 |
| 21.01.2025 | 11,04 | 11,11 | 10,70 | 10,84 | -1,90% | 1.960.547,00 |
| 17.01.2025 | 11,25 | 11,38 | 11,01 | 11,05 | -0,63% | 1.496.798,00 |
| 16.01.2025 | 11,35 | 11,55 | 11,08 | 11,12 | -1,94% | 1.557.448,00 |
| 15.01.2025 | 12,05 | 12,13 | 11,28 | 11,34 | -1,56% | 1.183.447,00 |
| 14.01.2025 | 12,16 | 12,34 | 11,45 | 11,52 | -3,27% | 1.087.236,00 |
| 13.01.2025 | 12,01 | 12,08 | 11,46 | 11,91 | -2,46% | 1.431.028,00 |
| 10.01.2025 | 12,44 | 12,56 | 12,03 | 12,21 | -4,16% | 1.531.576,00 |
| 08.01.2025 | 12,77 | 13,08 | 12,53 | 12,74 | -4,14% | 1.462.590,00 |
| 07.01.2025 | 12,49 | 13,66 | 12,46 | 13,29 | 7,61% | 2.689.151,00 |
| 06.01.2025 | 12,52 | 12,90 | 12,28 | 12,35 | 1,31% | 2.034.749,00 |
| 03.01.2025 | 12,21 | 12,28 | 11,88 | 12,19 | 1,25% | 1.109.819,00 |
| 02.01.2025 | 11,35 | 12,54 | 11,26 | 12,04 | 8,27% | 2.216.714,00 |
| 31.12.2024 | 11,38 | 11,72 | 11,06 | 11,12 | -0,98% | 1.186.197,00 |
| 30.12.2024 | 11,19 | 11,35 | 10,87 | 11,23 | -1,32% | 1.716.403,00 |
| 27.12.2024 | 11,45 | 11,60 | 11,26 | 11,38 | -1,22% | 848.028,00 |
| 26.12.2024 | 11,63 | 11,75 | 11,39 | 11,52 | -2,46% | 1.352.869,00 |
| 24.12.2024 | 11,77 | 12,05 | 11,76 | 11,81 | 0,68% | 715.560,00 |
| 23.12.2024 | 11,48 | 11,74 | 11,36 | 11,73 | 2,00% | 1.261.397,00 |
| 20.12.2024 | 10,67 | 11,65 | 10,60 | 11,50 | 6,88% | 2.361.059,00 |
| 19.12.2024 | 11,38 | 11,48 | 10,74 | 10,76 | -4,86% | 2.435.344,00 |
| 18.12.2024 | 11,70 | 12,09 | 11,28 | 11,31 | -3,08% | 1.926.625,00 |
| 17.12.2024 | 11,28 | 11,83 | 11,17 | 11,67 | 0,09% | 1.867.325,00 |
| 16.12.2024 | 12,46 | 12,52 | 11,45 | 11,66 | -8,12% | 2.735.480,00 |
| 13.12.2024 | 12,86 | 13,20 | 12,49 | 12,69 | 2,50% | 1.956.114,00 |
| 12.12.2024 | 12,54 | 12,78 | 12,24 | 12,38 | -3,13% | 1.526.502,00 |
| 11.12.2024 | 12,85 | 13,12 | 12,47 | 12,78 | 1,03% | 1.828.886,00 |
| 10.12.2024 | 12,39 | 12,78 | 12,11 | 12,65 | 0,96% | 1.688.750,00 |
| 09.12.2024 | 12,42 | 13,61 | 12,42 | 12,53 | 4,33% | 3.411.250,00 |
| 06.12.2024 | 11,75 | 12,25 | 11,50 | 12,01 | 4,80% | 2.447.239,00 |
| 05.12.2024 | 11,82 | 12,05 | 11,27 | 11,46 | -5,05% | 2.966.306,00 |
| 04.12.2024 | 12,49 | 12,58 | 12,04 | 12,07 | -4,05% | 2.617.873,00 |
| 03.12.2024 | 12,63 | 12,89 | 12,44 | 12,58 | -1,10% | 1.135.514,00 |
| 02.12.2024 | 12,47 | 13,08 | 12,37 | 12,72 | 2,50% | 1.883.574,00 |
| 29.11.2024 | 12,82 | 12,95 | 12,37 | 12,41 | -2,74% | 1.187.794,00 |
| 27.11.2024 | 12,60 | 13,18 | 12,57 | 12,76 | 2,65% | 1.487.832,00 |
| 26.11.2024 | 12,97 | 12,97 | 12,36 | 12,43 | -4,90% | 1.571.247,00 |
| 25.11.2024 | 12,16 | 13,29 | 12,13 | 13,07 | 9,74% | 3.149.885,00 |
| 22.11.2024 | 11,17 | 11,96 | 11,03 | 11,91 | 5,31% | 1.505.214,00 |
| 21.11.2024 | 11,68 | 11,70 | 11,24 | 11,31 | -4,15% | 188.864,00 |
| 20.11.2024 | 11,20 | 11,81 | 11,12 | 11,80 | 6,69% | 1.836.971,00 |
| 19.11.2024 | 11,07 | 11,23 | 10,91 | 11,06 | -0,81% | 1.508.499,00 |
| 18.11.2024 | 11,00 | 11,32 | 10,93 | 11,15 | 1,46% | 1.896.668,00 |
| 15.11.2024 | 11,92 | 12,00 | 10,94 | 10,99 | -6,63% | 3.311.519,00 |
| 14.11.2024 | 11,93 | 12,06 | 11,37 | 11,77 | -1,26% | 3.070.090,00 |
| 13.11.2024 | 12,20 | 12,54 | 11,78 | 11,92 | -1,45% | 2.132.293,00 |
| 12.11.2024 | 12,19 | 12,41 | 11,87 | 12,10 | -3,78% | 2.541.993,00 |
| 11.11.2024 | 12,08 | 12,69 | 11,90 | 12,57 | 3,88% | 2.719.486,00 |
| 08.11.2024 | 12,90 | 12,90 | 12,06 | 12,10 | -7,84% | 3.198.725,00 |
| 07.11.2024 | 13,43 | 13,67 | 12,97 | 13,13 | 0,38% | 2.584.446,00 |
| 06.11.2024 | 14,56 | 14,70 | 12,82 | 13,08 | -19,90% | 4.705.541,00 |
| 05.11.2024 | 15,71 | 16,33 | 15,51 | 16,33 | 2,25% | 2.065.151,00 |