14,790$
0,20%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,95 | 15,19 | 14,43 | 14,81 | 0,34% | 152.196,00 |
| 30.07.2026 | 14,39 | 14,85 | 14,17 | 14,76 | 7,58% | 2.074.964,00 |
| 29.07.2026 | 13,91 | 14,32 | 13,42 | 13,72 | 0,44% | 1.658.928,00 |
| 28.07.2026 | 13,40 | 13,76 | 12,85 | 13,66 | -0,98% | 1.874.852,00 |
| 27.07.2026 | 13,74 | 14,08 | 13,24 | 13,80 | 3,33% | 2.346.252,00 |
| 24.07.2026 | 14,68 | 14,68 | 13,25 | 13,35 | -9,18% | 2.804.005,00 |
| 23.07.2026 | 15,49 | 15,79 | 14,57 | 14,70 | -4,55% | 1.448.022,00 |
| 22.07.2026 | 15,89 | 16,21 | 15,39 | 15,40 | 0,13% | 1.889.317,00 |
| 21.07.2026 | 15,54 | 15,91 | 15,02 | 15,38 | 1,15% | 2.708.991,00 |
| 20.07.2026 | 15,15 | 15,25 | 14,31 | 15,21 | 1,71% | 1.830.985,00 |
| 17.07.2026 | 14,35 | 15,45 | 14,20 | 14,95 | 1,29% | 2.581.996,00 |
| 16.07.2026 | 15,64 | 15,66 | 14,46 | 14,76 | -6,82% | 2.029.402,00 |
| 15.07.2026 | 15,56 | 16,71 | 15,43 | 15,84 | 4,31% | 2.331.878,00 |
| 14.07.2026 | 15,38 | 16,14 | 15,07 | 15,19 | 3,02% | 2.818.651,00 |
| 13.07.2026 | 14,67 | 15,17 | 14,35 | 14,74 | -1,86% | 2.264.043,00 |
| 10.07.2026 | 14,95 | 15,44 | 14,86 | 15,02 | 0,20% | 1.154.579,00 |
| 09.07.2026 | 15,26 | 15,62 | 14,92 | 14,99 | 1,63% | 1.757.264,00 |
| 08.07.2026 | 14,20 | 14,77 | 13,98 | 14,75 | 2,79% | 2.010.128,00 |
| 07.07.2026 | 14,50 | 14,77 | 13,86 | 14,35 | -5,29% | 2.954.488,00 |
| 06.07.2026 | 14,74 | 15,69 | 14,50 | 15,15 | 4,81% | 1.816.541,00 |
| 02.07.2026 | 15,69 | 15,89 | 13,96 | 14,46 | -7,64% | 2.598.965,00 |
| 01.07.2026 | 15,71 | 16,28 | 15,28 | 15,65 | -2,22% | 1.965.614,00 |
| 30.06.2026 | 15,25 | 16,09 | 14,89 | 16,01 | 8,51% | 2.345.369,00 |
| 29.06.2026 | 15,58 | 15,61 | 13,85 | 14,75 | -4,16% | 2.625.809,00 |
| 26.06.2026 | 15,41 | 15,77 | 15,13 | 15,39 | -2,78% | 8.360.660,00 |
| 25.06.2026 | 15,50 | 15,95 | 15,20 | 15,83 | 5,67% | 1.777.630,00 |
| 24.06.2026 | 15,15 | 15,59 | 14,76 | 14,98 | 1,70% | 1.967.201,00 |
| 23.06.2026 | 15,47 | 15,70 | 14,65 | 14,73 | -8,05% | 2.365.540,00 |
| 22.06.2026 | 16,41 | 16,50 | 15,70 | 16,02 | -1,54% | 1.604.753,00 |
| 18.06.2026 | 16,28 | 16,47 | 15,62 | 16,27 | 1,69% | 2.798.872,00 |
| 17.06.2026 | 16,94 | 17,27 | 15,94 | 16,00 | -4,02% | 2.039.659,00 |
| 16.06.2026 | 16,62 | 17,29 | 16,28 | 16,67 | -1,18% | 1.485.535,00 |
| 15.06.2026 | 17,14 | 17,62 | 16,37 | 16,87 | 0,84% | 2.082.345,00 |
| 12.06.2026 | 16,22 | 17,12 | 15,88 | 16,73 | 6,22% | 3.197.660,00 |
| 11.06.2026 | 15,50 | 15,76 | 14,86 | 15,75 | 3,35% | 2.336.709,00 |
| 10.06.2026 | 16,00 | 16,10 | 15,20 | 15,24 | -5,43% | 2.727.049,00 |
| 09.06.2026 | 17,38 | 17,68 | 15,24 | 16,12 | -5,40% | 2.848.828,00 |
| 08.06.2026 | 17,70 | 17,99 | 17,03 | 17,04 | -0,73% | 1.868.987,00 |
| 05.06.2026 | 18,73 | 18,90 | 16,56 | 17,16 | -11,82% | 3.627.052,00 |
| 04.06.2026 | 19,00 | 19,83 | 18,36 | 19,46 | -0,26% | 2.325.799,00 |
| 03.06.2026 | 20,30 | 20,70 | 19,50 | 19,51 | -5,15% | 2.788.754,00 |
| 02.06.2026 | 18,31 | 21,12 | 18,12 | 20,57 | 12,44% | 4.559.992,00 |
| 01.06.2026 | 18,51 | 18,68 | 17,81 | 18,30 | -3,66% | 2.725.981,00 |
| 29.05.2026 | 20,26 | 21,46 | 18,47 | 18,99 | -6,27% | 3.023.782,00 |
| 28.05.2026 | 18,53 | 20,99 | 18,50 | 20,26 | 6,35% | 4.055.784,00 |
| 27.05.2026 | 19,23 | 19,40 | 18,33 | 19,05 | 0,63% | 2.459.082,00 |
| 26.05.2026 | 19,30 | 20,02 | 18,76 | 18,93 | 0,26% | 3.666.653,00 |
| 22.05.2026 | 17,77 | 19,14 | 17,65 | 18,88 | 4,31% | 3.248.042,00 |
| 21.05.2026 | 16,38 | 18,42 | 16,25 | 18,10 | 8,71% | 3.470.822,00 |
| 20.05.2026 | 16,06 | 17,07 | 15,61 | 16,65 | 5,05% | 2.239.895,00 |
| 19.05.2026 | 16,49 | 16,60 | 15,14 | 15,85 | -7,75% | 3.573.582,00 |
| 18.05.2026 | 17,94 | 18,11 | 16,66 | 17,18 | -3,91% | 2.850.035,00 |
| 15.05.2026 | 17,25 | 18,15 | 16,91 | 17,88 | 0,36% | 4.461.539,00 |
| 14.05.2026 | 17,29 | 18,38 | 15,88 | 17,82 | -11,15% | 9.135.531,00 |
| 13.05.2026 | 19,70 | 20,70 | 19,40 | 20,05 | 3,30% | 2.806.263,00 |
| 12.05.2026 | 19,57 | 19,74 | 18,52 | 19,41 | -2,22% | 3.212.713,00 |
| 11.05.2026 | 19,24 | 20,85 | 19,13 | 19,85 | -1,05% | 3.813.436,00 |
| 08.05.2026 | 18,29 | 20,47 | 18,15 | 20,06 | 13,46% | 5.713.701,00 |
| 07.05.2026 | 17,50 | 18,20 | 16,81 | 17,68 | 4,62% | 3.663.558,00 |
| 06.05.2026 | 17,07 | 17,08 | 16,35 | 16,90 | 0,60% | 1.637.858,00 |
| 05.05.2026 | 16,03 | 16,93 | 15,90 | 16,80 | 5,79% | 1.827.978,00 |
| 04.05.2026 | 16,66 | 16,66 | 15,40 | 15,88 | -5,08% | 2.507.043,00 |
| 01.05.2026 | 15,37 | 16,75 | 15,00 | 16,73 | 9,42% | 3.460.475,00 |
| 30.04.2026 | 14,90 | 15,74 | 14,51 | 15,29 | 3,73% | 3.421.462,00 |
| 29.04.2026 | 14,95 | 15,00 | 14,08 | 14,74 | -0,74% | 2.702.300,00 |
| 28.04.2026 | 14,35 | 15,00 | 13,86 | 14,85 | 6,68% | 3.932.573,00 |
| 27.04.2026 | 14,33 | 14,38 | 13,43 | 13,92 | -1,42% | 2.231.860,00 |
| 24.04.2026 | 15,12 | 15,25 | 13,76 | 14,12 | -3,75% | 2.663.446,00 |
| 23.04.2026 | 13,49 | 14,87 | 13,28 | 14,67 | 8,59% | 3.367.842,00 |
| 22.04.2026 | 12,53 | 13,52 | 12,47 | 13,51 | 9,13% | 2.890.577,00 |
| 21.04.2026 | 13,22 | 13,28 | 12,29 | 12,38 | -6,00% | 2.232.637,00 |
| 20.04.2026 | 13,14 | 13,30 | 12,58 | 13,17 | -0,23% | 2.028.592,00 |
| 17.04.2026 | 13,44 | 13,45 | 12,69 | 13,20 | 1,69% | 3.221.800,00 |
| 16.04.2026 | 13,68 | 14,28 | 12,76 | 12,98 | -4,84% | 3.999.904,00 |
| 15.04.2026 | 13,31 | 14,12 | 13,29 | 13,64 | 1,94% | 2.968.543,00 |
| 14.04.2026 | 12,90 | 13,86 | 12,85 | 13,38 | 5,27% | 2.764.024,00 |
| 13.04.2026 | 12,67 | 12,90 | 12,50 | 12,71 | 0,63% | 1.674.410,00 |
| 10.04.2026 | 12,50 | 12,90 | 12,25 | 12,63 | 2,60% | 1.819.422,00 |
| 09.04.2026 | 12,39 | 12,90 | 12,26 | 12,31 | -1,79% | 1.682.331,00 |
| 08.04.2026 | 12,83 | 12,83 | 12,04 | 12,54 | 3,55% | 3.063.580,00 |
| 07.04.2026 | 12,67 | 12,85 | 11,83 | 12,11 | -5,43% | 2.590.473,00 |
| 06.04.2026 | 13,42 | 13,49 | 12,74 | 12,80 | -4,19% | 1.525.770,00 |
| 02.04.2026 | 13,20 | 13,73 | 13,16 | 13,36 | -1,98% | 1.259.102,00 |
| 01.04.2026 | 13,91 | 14,17 | 13,47 | 13,63 | -1,66% | 1.401.128,00 |
| 31.03.2026 | 13,24 | 13,88 | 13,23 | 13,86 | 6,78% | 1.420.776,00 |
| 30.03.2026 | 13,47 | 13,57 | 12,90 | 12,98 | -3,49% | 1.866.684,00 |
| 27.03.2026 | 13,81 | 14,10 | 13,33 | 13,45 | -1,25% | 1.581.171,00 |
| 26.03.2026 | 13,92 | 14,32 | 13,53 | 13,62 | -4,82% | 1.988.396,00 |
| 25.03.2026 | 13,42 | 14,59 | 13,42 | 14,31 | 7,96% | 2.962.323,00 |
| 24.03.2026 | 13,27 | 13,58 | 12,79 | 13,26 | 1,14% | 3.044.161,00 |
| 23.03.2026 | 14,11 | 14,30 | 12,67 | 13,11 | -8,10% | 4.914.397,00 |
| 20.03.2026 | 13,96 | 14,89 | 13,69 | 14,26 | 5,40% | 5.691.280,00 |
| 19.03.2026 | 13,80 | 14,32 | 13,00 | 13,53 | -26,94% | 9.887.153,00 |
| 18.03.2026 | 18,42 | 18,80 | 18,13 | 18,52 | 0,71% | 1.707.686,00 |
| 17.03.2026 | 18,95 | 19,20 | 18,27 | 18,39 | 1,94% | 1.968.487,00 |
| 16.03.2026 | 18,90 | 19,01 | 18,01 | 18,04 | -2,01% | 1.266.431,00 |
| 13.03.2026 | 18,05 | 19,26 | 17,91 | 18,41 | 2,11% | 2.154.746,00 |
| 12.03.2026 | 17,53 | 18,60 | 17,40 | 18,03 | 1,92% | 1.449.785,00 |
| 11.03.2026 | 18,03 | 18,33 | 17,58 | 17,69 | 1,90% | 1.489.344,00 |
| 10.03.2026 | 16,96 | 17,57 | 16,95 | 17,36 | 3,64% | 1.190.832,00 |