13,478€
-4,82%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 14,20 | 14,33 | 13,26 | 13,47 | -4,89% | 320,00 |
| 17.04.2024 | 14,36 | 14,89 | 14,14 | 14,16 | -1,46% | - |
| 16.04.2024 | 14,79 | 14,85 | 14,21 | 14,37 | -2,56% | - |
| 15.04.2024 | 14,72 | 14,97 | 14,33 | 14,75 | -0,52% | 40,00 |
| 12.04.2024 | 15,48 | 15,68 | 14,78 | 14,83 | -4,26% | 168,00 |
| 11.04.2024 | 16,21 | 16,47 | 15,19 | 15,49 | -4,12% | 814,00 |
| 10.04.2024 | 17,25 | 17,57 | 16,05 | 16,15 | -6,27% | 689,00 |
| 09.04.2024 | 15,95 | 17,36 | 15,91 | 17,23 | 7,75% | 500,00 |
| 08.04.2024 | 15,87 | 16,46 | 15,81 | 15,99 | 0,87% | 753,00 |
| 05.04.2024 | 17,07 | 17,26 | 15,81 | 15,85 | -7,46% | 277,00 |
| 04.04.2024 | 17,93 | 18,34 | 17,08 | 17,13 | -4,57% | 122,00 |
| 03.04.2024 | 17,75 | 18,06 | 17,39 | 17,95 | 1,18% | 11,00 |
| 02.04.2024 | 18,32 | 18,53 | 17,54 | 17,74 | -3,11% | 60,00 |
| 28.03.2024 | 17,90 | 18,34 | 17,66 | 18,31 | 2,13% | 328,00 |
| 27.03.2024 | 16,67 | 17,95 | 16,08 | 17,93 | 7,54% | 100,00 |
| 26.03.2024 | 16,98 | 17,24 | 16,60 | 16,67 | -1,48% | 30,00 |
| 25.03.2024 | 16,74 | 17,25 | 16,47 | 16,92 | 0,58% | 336,00 |
| 22.03.2024 | 17,46 | 17,65 | 16,82 | 16,82 | -3,04% | 30,00 |
| 21.03.2024 | 17,80 | 18,02 | 17,29 | 17,35 | -2,10% | 195,00 |
| 20.03.2024 | 17,30 | 17,84 | 17,11 | 17,72 | 2,65% | 1.618,00 |
| 19.03.2024 | 17,59 | 17,85 | 17,16 | 17,27 | -1,97% | 185,00 |
| 18.03.2024 | 17,84 | 18,53 | 17,46 | 17,61 | -1,50% | 1.680,00 |
| 15.03.2024 | 17,99 | 18,83 | 17,65 | 17,88 | 1,25% | 1.200,00 |
| 14.03.2024 | 17,86 | 18,81 | 17,30 | 17,66 | -1,73% | 1.305,00 |
| 13.03.2024 | 18,46 | 18,85 | 17,74 | 17,97 | -2,97% | - |
| 12.03.2024 | 18,84 | 19,17 | 18,39 | 18,52 | -1,80% | 50,00 |
| 11.03.2024 | 18,78 | 19,53 | 18,72 | 18,86 | -0,08% | 65,00 |
| 08.03.2024 | 18,97 | 19,42 | 18,72 | 18,88 | -0,61% | 10,00 |
| 07.03.2024 | 18,72 | 19,13 | 18,52 | 18,99 | 1,77% | - |
| 06.03.2024 | 18,16 | 18,71 | 18,13 | 18,66 | 2,94% | - |
| 05.03.2024 | 18,71 | 18,72 | 18,07 | 18,13 | -3,17% | 250,00 |
| 04.03.2024 | 19,35 | 19,75 | 18,27 | 18,72 | -3,37% | 575,00 |
| 01.03.2024 | 19,46 | 20,00 | 19,26 | 19,37 | -0,81% | 210,00 |
| 29.02.2024 | 19,20 | 20,26 | 19,19 | 19,53 | 1,34% | 50,00 |
| 28.02.2024 | 20,02 | 20,11 | 19,21 | 19,27 | -3,40% | 50,00 |
| 27.02.2024 | 19,35 | 20,13 | 19,35 | 19,95 | 2,77% | - |
| 26.02.2024 | 19,57 | 20,03 | 19,28 | 19,41 | -0,80% | 852,00 |
| 23.02.2024 | 19,76 | 19,90 | 19,25 | 19,57 | -0,69% | 340,00 |
| 22.02.2024 | 20,67 | 21,04 | 19,70 | 19,71 | -4,48% | 250,00 |
| 21.02.2024 | 21,05 | 21,05 | 20,33 | 20,63 | -3,49% | 350,00 |
| 20.02.2024 | 21,23 | 21,38 | 20,47 | 21,38 | 0,68% | 500,00 |
| 19.02.2024 | 21,25 | 21,32 | 21,22 | 21,23 | -0,86% | 43,00 |
| 16.02.2024 | 22,04 | 22,18 | 21,27 | 21,42 | -3,34% | 367,00 |
| 15.02.2024 | 21,64 | 22,20 | 21,49 | 22,16 | 2,47% | 100,00 |
| 14.02.2024 | 20,54 | 21,65 | 20,40 | 21,62 | 5,72% | 105,00 |
| 13.02.2024 | 21,96 | 22,14 | 20,36 | 20,45 | -6,75% | 76,00 |
| 12.02.2024 | 21,26 | 22,54 | 21,17 | 21,93 | 3,15% | - |
| 09.02.2024 | 20,49 | 21,30 | 20,41 | 21,26 | 3,35% | 122,00 |
| 08.02.2024 | 20,48 | 20,81 | 20,19 | 20,57 | 0,54% | 950,00 |
| 07.02.2024 | 19,78 | 20,74 | 19,76 | 20,46 | 3,44% | 250,00 |
| 06.02.2024 | 19,32 | 20,04 | 19,21 | 19,78 | 2,53% | - |
| 05.02.2024 | 20,47 | 20,47 | 19,22 | 19,29 | -4,82% | - |
| 02.02.2024 | 20,93 | 21,33 | 20,03 | 20,27 | -3,75% | 101,00 |
| 01.02.2024 | 20,57 | 21,28 | 20,43 | 21,06 | 2,83% | - |
| 31.01.2024 | 20,75 | 21,54 | 20,42 | 20,48 | -1,16% | - |
| 30.01.2024 | 21,15 | 21,19 | 20,41 | 20,72 | -1,82% | - |
| 29.01.2024 | 21,15 | 21,22 | 20,47 | 21,11 | -0,31% | - |
| 26.01.2024 | 21,55 | 21,64 | 20,79 | 21,17 | -1,67% | 126,00 |
| 25.01.2024 | 21,60 | 22,01 | 21,08 | 21,53 | -0,32% | - |
| 24.01.2024 | 22,18 | 22,83 | 21,23 | 21,60 | -2,75% | 569,00 |
| 23.01.2024 | 19,34 | 23,41 | 19,19 | 22,21 | 14,84% | 1.107,00 |
| 22.01.2024 | 18,34 | 19,63 | 18,13 | 19,34 | 6,50% | 510,00 |
| 19.01.2024 | 18,44 | 18,70 | 17,73 | 18,16 | -1,09% | 807,00 |
| 18.01.2024 | 19,00 | 19,38 | 18,14 | 18,36 | -3,42% | 1.835,00 |
| 17.01.2024 | 19,93 | 19,97 | 18,96 | 19,01 | -4,42% | 915,00 |
| 16.01.2024 | 20,50 | 20,60 | 19,55 | 19,89 | -2,98% | 50,00 |
| 15.01.2024 | 20,43 | 20,58 | 20,35 | 20,50 | 0,44% | 180,00 |
| 12.01.2024 | 21,12 | 21,37 | 20,31 | 20,41 | -2,41% | 360,00 |
| 11.01.2024 | 21,42 | 21,62 | 20,39 | 20,92 | -2,43% | 56,00 |
| 10.01.2024 | 22,20 | 22,45 | 21,40 | 21,44 | -3,92% | 125,00 |
| 09.01.2024 | 22,11 | 22,67 | 21,59 | 22,31 | 0,86% | 54,00 |
| 08.01.2024 | 21,64 | 22,52 | 21,55 | 22,12 | 1,24% | 400,00 |
| 05.01.2024 | 22,21 | 22,38 | 21,66 | 21,85 | -2,30% | 974,00 |
| 04.01.2024 | 23,07 | 23,20 | 22,14 | 22,37 | -3,03% | 278,00 |
| 03.01.2024 | 23,42 | 23,60 | 22,28 | 23,07 | -2,20% | 1.220,00 |
| 02.01.2024 | 23,69 | 24,26 | 23,40 | 23,59 | -0,44% | 385,00 |
| 29.12.2023 | 23,89 | 23,94 | 23,66 | 23,69 | -0,80% | 53,00 |
| 28.12.2023 | 23,24 | 24,16 | 23,06 | 23,88 | 3,06% | 13,00 |
| 27.12.2023 | 23,04 | 23,68 | 23,04 | 23,17 | 1,00% | - |
| 22.12.2023 | 22,70 | 23,27 | 22,64 | 22,94 | 0,33% | 138,00 |
| 21.12.2023 | 22,14 | 23,06 | 22,13 | 22,87 | 3,09% | 121,00 |
| 20.12.2023 | 23,01 | 23,26 | 22,15 | 22,18 | -3,90% | 228,00 |
| 19.12.2023 | 22,38 | 23,41 | 22,35 | 23,08 | 2,81% | 1.168,00 |
| 18.12.2023 | 22,24 | 23,00 | 21,59 | 22,45 | 1,04% | 858,00 |
| 15.12.2023 | 21,65 | 22,32 | 21,45 | 22,22 | 2,54% | 152,00 |
| 14.12.2023 | 21,16 | 22,52 | 21,03 | 21,67 | 2,80% | 697,00 |
| 13.12.2023 | 19,92 | 21,11 | 19,43 | 21,08 | 5,82% | 276,00 |
| 12.12.2023 | 20,75 | 20,75 | 19,40 | 19,92 | -3,91% | 20,00 |
| 11.12.2023 | 20,66 | 20,89 | 20,19 | 20,73 | 1,12% | 848,00 |
| 08.12.2023 | 20,62 | 21,19 | 19,96 | 20,50 | -0,15% | 302,00 |
| 07.12.2023 | 20,33 | 20,88 | 20,17 | 20,53 | 1,48% | 160,00 |
| 06.12.2023 | 20,24 | 21,12 | 20,20 | 20,23 | -0,22% | - |
| 05.12.2023 | 20,89 | 20,98 | 20,18 | 20,28 | -3,01% | 552,00 |
| 04.12.2023 | 20,09 | 21,33 | 20,05 | 20,91 | 3,85% | 461,00 |
| 01.12.2023 | 19,46 | 20,47 | 18,96 | 20,13 | 4,14% | 471,00 |
| 30.11.2023 | 19,06 | 19,89 | 18,87 | 19,33 | 1,63% | 170,00 |
| 29.11.2023 | 18,85 | 19,61 | 18,68 | 19,02 | 1,02% | 99,00 |
| 28.11.2023 | 18,49 | 18,89 | 18,01 | 18,83 | 1,44% | - |
| 27.11.2023 | 19,18 | 19,18 | 18,49 | 18,56 | -2,88% | 54,00 |
| 24.11.2023 | 19,25 | 19,45 | 19,00 | 19,11 | -0,73% | 19,00 |