18,930$
-5,07%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 19,85 | 19,85 | 18,91 | 18,93 | -5,07% | 47.280,00 |
| 26.02.2026 | 19,76 | 20,17 | 19,21 | 19,94 | -1,63% | 1.810.500,00 |
| 25.02.2026 | 20,98 | 21,54 | 20,01 | 20,27 | -5,15% | 1.712.951,00 |
| 24.02.2026 | 20,60 | 21,72 | 20,27 | 21,37 | 3,16% | 1.484.124,00 |
| 23.02.2026 | 19,80 | 20,73 | 19,51 | 20,72 | 3,32% | 1.378.931,00 |
| 20.02.2026 | 19,53 | 20,95 | 19,35 | 20,05 | 0,98% | 1.831.215,00 |
| 19.02.2026 | 19,56 | 19,92 | 19,30 | 19,86 | 0,18% | 1.048.794,00 |
| 18.02.2026 | 19,48 | 19,89 | 19,04 | 19,82 | 3,93% | 1.273.162,00 |
| 17.02.2026 | 19,20 | 19,26 | 18,55 | 19,07 | -1,65% | 1.266.093,00 |
| 13.02.2026 | 20,09 | 20,20 | 19,08 | 19,39 | -2,59% | 1.351.125,00 |
| 12.02.2026 | 20,03 | 21,05 | 19,74 | 19,91 | -4,49% | 1.673.242,00 |
| 11.02.2026 | 22,30 | 22,34 | 19,62 | 20,84 | -4,54% | 3.076.021,00 |
| 10.02.2026 | 20,78 | 22,47 | 20,72 | 21,83 | 3,85% | 2.221.376,00 |
| 09.02.2026 | 19,86 | 21,21 | 19,50 | 21,02 | 5,68% | 1.773.097,00 |
| 06.02.2026 | 19,47 | 20,09 | 18,91 | 19,89 | 4,79% | 2.464.913,00 |
| 05.02.2026 | 19,38 | 20,30 | 18,75 | 18,98 | -8,22% | 2.532.724,00 |
| 04.02.2026 | 20,94 | 21,57 | 19,67 | 20,68 | 3,19% | 3.314.769,00 |
| 03.02.2026 | 19,70 | 20,35 | 19,13 | 20,04 | 4,76% | 1.951.088,00 |
| 02.02.2026 | 19,05 | 19,24 | 18,60 | 19,13 | 0,03% | 1.913.212,00 |
| 30.01.2026 | 19,45 | 19,75 | 18,71 | 19,13 | -3,26% | 2.410.844,00 |
| 29.01.2026 | 21,58 | 21,66 | 19,18 | 19,77 | -9,06% | 3.730.151,00 |
| 28.01.2026 | 22,68 | 23,00 | 21,19 | 21,74 | -1,85% | 2.120.219,00 |
| 27.01.2026 | 22,36 | 23,02 | 22,01 | 22,15 | -0,76% | 2.250.442,00 |
| 26.01.2026 | 22,01 | 23,17 | 21,53 | 22,32 | -0,49% | 2.217.043,00 |
| 23.01.2026 | 23,10 | 23,58 | 22,24 | 22,43 | 4,57% | 4.592.201,00 |
| 22.01.2026 | 20,47 | 22,02 | 20,47 | 21,45 | 4,94% | 2.196.479,00 |
| 21.01.2026 | 20,94 | 21,46 | 19,74 | 20,44 | -0,54% | 2.669.009,00 |
| 20.01.2026 | 20,94 | 21,53 | 20,32 | 20,55 | -5,47% | 3.164.347,00 |
| 16.01.2026 | 21,32 | 22,36 | 21,13 | 21,74 | 0,60% | 3.162.611,00 |
| 15.01.2026 | 21,32 | 22,20 | 20,83 | 21,61 | 3,65% | 2.957.874,00 |
| 14.01.2026 | 21,65 | 22,22 | 20,60 | 20,85 | -5,14% | 3.426.763,00 |
| 13.01.2026 | 21,01 | 23,40 | 20,44 | 21,98 | 8,54% | 7.225.059,00 |
| 12.01.2026 | 19,57 | 20,45 | 19,32 | 20,25 | 4,49% | 5.380.713,00 |
| 09.01.2026 | 19,52 | 19,80 | 19,01 | 19,38 | -0,05% | 7.015.636,00 |
| 08.01.2026 | 20,50 | 20,64 | 18,89 | 19,39 | -11,94% | 11.870.919,00 |
| 07.01.2026 | 23,04 | 23,10 | 21,82 | 22,02 | -6,22% | 3.569.094,00 |
| 06.01.2026 | 24,77 | 25,00 | 22,44 | 23,48 | -6,68% | 5.360.454,00 |
| 05.01.2026 | 25,56 | 25,75 | 22,86 | 25,16 | -0,98% | 6.070.557,00 |
| 02.01.2026 | 24,31 | 26,11 | 24,31 | 25,41 | 6,90% | 3.705.956,00 |
| 31.12.2025 | 23,70 | 24,52 | 23,51 | 23,77 | -0,08% | 2.369.348,00 |
| 30.12.2025 | 24,34 | 24,98 | 23,70 | 23,79 | -2,14% | 2.272.323,00 |
| 29.12.2025 | 23,71 | 25,49 | 23,30 | 24,31 | 0,54% | 3.014.306,00 |
| 26.12.2025 | 24,80 | 24,92 | 23,80 | 24,18 | -0,74% | 1.852.849,00 |
| 24.12.2025 | 24,09 | 24,77 | 23,10 | 24,36 | 1,80% | 2.549.820,00 |
| 23.12.2025 | 26,22 | 26,34 | 23,70 | 23,93 | -11,80% | 5.755.393,00 |
| 22.12.2025 | 25,43 | 28,19 | 25,41 | 27,13 | 10,78% | 6.029.772,00 |
| 19.12.2025 | 24,52 | 25,50 | 24,15 | 24,49 | 3,29% | 3.385.776,00 |
| 18.12.2025 | 24,11 | 25,50 | 23,70 | 23,71 | 1,63% | 3.016.140,00 |
| 17.12.2025 | 23,74 | 25,71 | 23,27 | 23,33 | 0,56% | 4.178.238,00 |
| 16.12.2025 | 22,70 | 23,33 | 21,90 | 23,20 | 1,27% | 2.307.296,00 |
| 15.12.2025 | 23,21 | 23,55 | 21,68 | 22,91 | 1,15% | 2.348.939,00 |
| 12.12.2025 | 25,66 | 25,89 | 22,60 | 22,65 | -10,12% | 2.970.816,00 |
| 11.12.2025 | 23,78 | 25,44 | 23,40 | 25,20 | 3,49% | 2.294.841,00 |
| 10.12.2025 | 22,88 | 24,88 | 22,81 | 24,35 | 5,64% | 2.551.936,00 |
| 09.12.2025 | 23,31 | 23,73 | 22,21 | 23,05 | -2,04% | 2.539.999,00 |
| 08.12.2025 | 23,84 | 24,40 | 23,00 | 23,53 | -1,30% | 1.776.136,00 |
| 05.12.2025 | 24,68 | 25,45 | 23,77 | 23,84 | -3,60% | 2.193.866,00 |
| 04.12.2025 | 23,47 | 24,99 | 23,38 | 24,73 | 5,55% | 3.305.712,00 |
| 03.12.2025 | 25,75 | 25,75 | 23,36 | 23,43 | -9,38% | 5.395.574,00 |
| 02.12.2025 | 27,79 | 28,00 | 24,34 | 25,86 | -6,25% | 6.946.807,00 |
| 01.12.2025 | 29,94 | 30,05 | 27,45 | 27,58 | 1,58% | 8.150.078,00 |
| 28.11.2025 | 26,97 | 28,05 | 26,40 | 27,15 | 0,22% | 2.386.307,00 |
| 26.11.2025 | 25,25 | 27,34 | 24,90 | 27,09 | 8,27% | 2.841.753,00 |
| 25.11.2025 | 24,35 | 25,16 | 23,42 | 25,02 | 0,36% | 2.960.838,00 |
| 24.11.2025 | 22,63 | 25,05 | 22,63 | 24,93 | 10,16% | 4.716.486,00 |
| 21.11.2025 | 21,50 | 23,14 | 20,27 | 22,63 | 5,75% | 7.165.153,00 |
| 20.11.2025 | 26,02 | 26,09 | 21,34 | 21,40 | -18,88% | 11.851.362,00 |
| 19.11.2025 | 25,46 | 27,27 | 24,80 | 26,38 | -0,17% | 8.328.611,00 |
| 18.11.2025 | 27,78 | 28,47 | 25,95 | 26,43 | -7,18% | 8.648.136,00 |
| 17.11.2025 | 31,73 | 31,79 | 28,16 | 28,47 | -15,22% | 10.497.191,00 |
| 14.11.2025 | 27,57 | 34,59 | 26,80 | 33,58 | 17,17% | 11.751.498,00 |
| 13.11.2025 | 31,34 | 32,10 | 27,25 | 28,66 | 0,81% | 14.176.181,00 |
| 12.11.2025 | 30,90 | 31,83 | 27,96 | 28,43 | -4,57% | 8.009.849,00 |
| 11.11.2025 | 31,41 | 33,75 | 28,53 | 29,79 | -8,06% | 11.892.451,00 |
| 10.11.2025 | 30,02 | 33,30 | 30,00 | 32,40 | 13,80% | 11.303.976,00 |
| 07.11.2025 | 25,67 | 28,50 | 24,90 | 28,47 | 6,55% | 6.854.741,00 |
| 06.11.2025 | 25,85 | 27,50 | 25,66 | 26,72 | 6,88% | 8.097.661,00 |
| 05.11.2025 | 24,96 | 26,35 | 24,26 | 25,00 | 13,69% | 10.727.482,00 |
| 04.11.2025 | 20,76 | 23,28 | 20,71 | 21,99 | -3,47% | 4.579.878,00 |
| 03.11.2025 | 23,21 | 24,70 | 22,50 | 22,78 | 9,73% | 8.678.905,00 |
| 31.10.2025 | 17,63 | 21,30 | 17,63 | 20,76 | 15,72% | 9.417.893,00 |
| 30.10.2025 | 17,17 | 18,17 | 16,18 | 17,94 | 2,11% | 5.245.317,00 |
| 29.10.2025 | 16,56 | 18,64 | 16,52 | 17,57 | 15,90% | 8.527.758,00 |
| 28.10.2025 | 15,36 | 15,92 | 15,11 | 15,16 | -1,30% | 1.718.154,00 |
| 27.10.2025 | 15,37 | 15,78 | 14,90 | 15,36 | 2,40% | 2.321.592,00 |
| 24.10.2025 | 14,66 | 15,20 | 14,39 | 15,00 | 6,01% | 1.853.439,00 |
| 23.10.2025 | 14,03 | 14,67 | 13,95 | 14,15 | 1,07% | 1.798.199,00 |
| 22.10.2025 | 14,78 | 14,97 | 13,77 | 14,00 | -7,10% | 2.749.545,00 |
| 21.10.2025 | 14,55 | 15,58 | 14,14 | 15,07 | 1,69% | 2.782.314,00 |
| 20.10.2025 | 14,89 | 15,25 | 14,66 | 14,82 | 1,58% | 1.573.308,00 |
| 17.10.2025 | 15,42 | 15,54 | 14,43 | 14,59 | -6,71% | 2.941.260,00 |
| 16.10.2025 | 16,36 | 16,42 | 15,52 | 15,64 | -0,98% | 1.952.272,00 |
| 15.10.2025 | 16,41 | 17,07 | 15,39 | 15,80 | 0,67% | 3.299.745,00 |
| 14.10.2025 | 14,02 | 16,00 | 13,80 | 15,69 | 10,57% | 4.244.860,00 |
| 13.10.2025 | 14,40 | 14,79 | 14,03 | 14,19 | 6,05% | 2.032.929,00 |
| 10.10.2025 | 15,70 | 15,77 | 13,20 | 13,38 | -16,22% | 4.950.012,00 |
| 09.10.2025 | 14,47 | 16,12 | 14,38 | 15,97 | 11,76% | 3.708.092,00 |
| 08.10.2025 | 14,53 | 14,82 | 14,15 | 14,29 | -0,97% | 1.353.516,00 |
| 07.10.2025 | 15,13 | 15,13 | 14,30 | 14,43 | -4,44% | 1.536.782,00 |
| 06.10.2025 | 15,40 | 15,66 | 14,93 | 15,10 | -0,59% | 1.348.607,00 |