19,709$
1,59%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,32 | 19,77 | 19,05 | 19,76 | 1,86% | 1.059.919,00 |
27.03.2024 | 18,11 | 19,44 | 18,02 | 19,40 | 7,90% | 1.663.586,00 |
26.03.2024 | 18,32 | 18,44 | 17,97 | 17,98 | -2,07% | 841.542,00 |
25.03.2024 | 18,12 | 18,69 | 17,84 | 18,36 | 0,99% | 1.550.924,00 |
22.03.2024 | 18,80 | 18,82 | 18,17 | 18,18 | -3,40% | 1.680.433,00 |
21.03.2024 | 19,49 | 19,64 | 18,80 | 18,82 | -2,23% | 1.597.918,00 |
20.03.2024 | 18,67 | 19,47 | 18,52 | 19,25 | 2,89% | 1.520.730,00 |
19.03.2024 | 19,07 | 19,11 | 18,65 | 18,71 | -2,25% | 1.368.344,00 |
18.03.2024 | 19,67 | 19,92 | 18,94 | 19,14 | -1,54% | 1.532.267,00 |
15.03.2024 | 19,35 | 20,51 | 19,23 | 19,44 | 0,31% | 2.093.460,00 |
14.03.2024 | 19,83 | 20,58 | 18,83 | 19,38 | -0,92% | 1.984.626,00 |
13.03.2024 | 19,88 | 20,61 | 19,41 | 19,56 | -3,26% | 1.753.200,00 |
12.03.2024 | 20,60 | 20,83 | 20,03 | 20,22 | -1,80% | 1.048.297,00 |
11.03.2024 | 20,66 | 21,35 | 20,45 | 20,59 | -0,19% | 1.064.062,00 |
08.03.2024 | 20,92 | 21,25 | 20,48 | 20,63 | -0,63% | 1.053.902,00 |
07.03.2024 | 20,43 | 20,92 | 20,16 | 20,76 | 2,01% | 1.625.314,00 |
06.03.2024 | 19,95 | 20,40 | 19,77 | 20,35 | 3,46% | 1.016.657,00 |
05.03.2024 | 20,03 | 20,19 | 19,60 | 19,67 | -3,01% | 1.081.000,00 |
04.03.2024 | 21,29 | 21,29 | 19,83 | 20,28 | -3,29% | 1.316.706,00 |
01.03.2024 | 21,07 | 21,68 | 20,82 | 20,97 | -0,47% | 1.274.240,00 |
29.02.2024 | 21,37 | 21,99 | 21,02 | 21,07 | 1,15% | 923.654,00 |
28.02.2024 | 21,50 | 21,76 | 20,83 | 20,83 | -3,56% | 775.548,00 |
27.02.2024 | 21,46 | 21,77 | 21,11 | 21,60 | 2,22% | 897.273,00 |
26.02.2024 | 21,13 | 21,71 | 20,90 | 21,13 | -0,19% | 627.129,00 |
23.02.2024 | 21,41 | 21,60 | 20,93 | 21,17 | -0,98% | 639.511,00 |
22.02.2024 | 22,48 | 22,48 | 21,36 | 21,38 | -4,25% | 836.341,00 |
21.02.2024 | 22,23 | 22,59 | 21,98 | 22,33 | -2,23% | 615.832,00 |
20.02.2024 | 22,94 | 22,95 | 22,32 | 22,84 | -0,44% | 743.229,00 |
16.02.2024 | 23,37 | 23,62 | 22,94 | 22,94 | -3,57% | 893.864,00 |
15.02.2024 | 23,50 | 23,95 | 23,11 | 23,79 | 2,59% | 987.322,00 |
14.02.2024 | 22,55 | 23,21 | 22,05 | 23,19 | 5,94% | 1.247.627,00 |
13.02.2024 | 22,45 | 22,83 | 21,80 | 21,89 | -7,27% | 1.170.948,00 |
12.02.2024 | 23,00 | 24,32 | 22,90 | 23,61 | 3,03% | 1.309.589,00 |
09.02.2024 | 22,12 | 22,99 | 21,91 | 22,91 | 3,76% | 1.138.635,00 |
08.02.2024 | 22,10 | 22,38 | 21,74 | 22,08 | 0,05% | 737.705,00 |
07.02.2024 | 21,88 | 22,35 | 21,28 | 22,07 | 3,76% | 1.308.449,00 |
06.02.2024 | 20,65 | 21,32 | 20,60 | 21,27 | 2,41% | 777.860,00 |
05.02.2024 | 21,50 | 21,50 | 20,60 | 20,77 | -5,51% | 1.417.724,00 |
02.02.2024 | 22,36 | 22,48 | 21,62 | 21,98 | -4,06% | 1.531.584,00 |
01.02.2024 | 22,51 | 23,03 | 22,18 | 22,91 | 3,67% | 934.728,00 |
31.01.2024 | 22,41 | 23,38 | 22,08 | 22,10 | -1,60% | 1.062.026,00 |
30.01.2024 | 22,58 | 22,85 | 22,11 | 22,46 | -1,71% | 886.263,00 |
29.01.2024 | 22,70 | 22,94 | 22,03 | 22,85 | -0,52% | 919.764,00 |
26.01.2024 | 23,27 | 23,59 | 22,57 | 22,97 | -1,52% | 900.610,00 |
25.01.2024 | 23,75 | 23,85 | 22,82 | 23,33 | -0,74% | 909.746,00 |
24.01.2024 | 24,46 | 24,97 | 23,11 | 23,50 | -2,25% | 1.842.426,00 |
23.01.2024 | 23,45 | 25,43 | 22,93 | 24,04 | 14,20% | 4.907.684,00 |
22.01.2024 | 20,50 | 21,39 | 20,09 | 21,05 | 6,10% | 1.996.483,00 |
19.01.2024 | 20,10 | 20,35 | 19,29 | 19,84 | -0,55% | 2.472.608,00 |
18.01.2024 | 21,02 | 21,02 | 19,70 | 19,95 | -3,48% | 2.032.535,00 |
17.01.2024 | 21,12 | 21,35 | 20,59 | 20,67 | -4,57% | 1.617.620,00 |
16.01.2024 | 22,00 | 22,22 | 21,25 | 21,66 | -3,04% | 1.592.555,00 |
12.01.2024 | 23,26 | 23,38 | 22,25 | 22,34 | -3,25% | 1.034.665,00 |
11.01.2024 | 23,39 | 23,68 | 22,28 | 23,09 | -1,99% | 1.347.973,00 |
10.01.2024 | 24,30 | 24,30 | 23,44 | 23,56 | -3,22% | 752.118,00 |
09.01.2024 | 23,89 | 24,79 | 23,60 | 24,35 | 0,56% | 642.416,00 |
08.01.2024 | 23,80 | 24,71 | 23,60 | 24,21 | 1,68% | 1.077.931,00 |
05.01.2024 | 24,10 | 24,38 | 23,67 | 23,81 | -2,42% | 867.475,00 |
04.01.2024 | 24,85 | 25,17 | 24,23 | 24,40 | -3,17% | 723.606,00 |
03.01.2024 | 24,98 | 25,53 | 24,30 | 25,20 | -2,06% | 611.641,00 |
02.01.2024 | 25,77 | 26,59 | 25,61 | 25,73 | -1,91% | 772.110,00 |
29.12.2023 | 26,37 | 26,54 | 26,01 | 26,23 | -0,76% | 780.496,00 |
28.12.2023 | 26,05 | 26,85 | 26,01 | 26,43 | 2,32% | 1.214.124,00 |
27.12.2023 | 26,00 | 26,09 | 25,66 | 25,83 | 0,04% | 520.382,00 |
26.12.2023 | 25,45 | 25,96 | 25,39 | 25,82 | 1,73% | 697.884,00 |
22.12.2023 | 25,30 | 25,64 | 24,88 | 25,38 | 0,83% | 542.931,00 |
21.12.2023 | 24,63 | 25,34 | 24,53 | 25,17 | 3,88% | 1.017.021,00 |
20.12.2023 | 25,30 | 25,55 | 24,21 | 24,23 | -4,27% | 688.886,00 |
19.12.2023 | 24,78 | 25,72 | 24,54 | 25,31 | 3,43% | 1.196.789,00 |
18.12.2023 | 24,37 | 24,93 | 23,80 | 24,47 | 1,16% | 1.457.519,00 |
15.12.2023 | 24,06 | 24,35 | 23,40 | 24,19 | 1,68% | 1.608.652,00 |
14.12.2023 | 23,58 | 24,78 | 23,50 | 23,79 | 3,57% | 2.106.411,00 |
13.12.2023 | 21,36 | 22,97 | 20,95 | 22,97 | 6,99% | 1.010.723,00 |
12.12.2023 | 22,08 | 22,14 | 20,94 | 21,47 | -3,68% | 1.058.354,00 |
11.12.2023 | 22,00 | 22,46 | 21,70 | 22,29 | 0,91% | 789.781,00 |
08.12.2023 | 22,06 | 22,80 | 21,45 | 22,09 | 0,14% | 1.172.426,00 |
07.12.2023 | 22,10 | 22,51 | 21,73 | 22,06 | 1,29% | 873.426,00 |
06.12.2023 | 22,26 | 22,79 | 21,73 | 21,78 | -0,68% | 951.382,00 |
05.12.2023 | 22,37 | 22,69 | 21,76 | 21,93 | -3,22% | 1.283.391,00 |
04.12.2023 | 21,84 | 23,08 | 21,70 | 22,66 | 3,56% | 1.624.423,00 |
01.12.2023 | 20,92 | 22,27 | 20,57 | 21,88 | 4,04% | 1.185.283,00 |
30.11.2023 | 20,98 | 21,71 | 20,53 | 21,03 | 0,57% | 1.510.117,00 |
29.11.2023 | 21,13 | 21,52 | 20,63 | 20,91 | 1,11% | 1.363.804,00 |
28.11.2023 | 20,11 | 20,77 | 19,75 | 20,68 | 2,02% | 964.060,00 |
27.11.2023 | 20,63 | 20,73 | 20,25 | 20,27 | -2,92% | 1.133.328,00 |
24.11.2023 | 20,86 | 21,13 | 20,76 | 20,88 | -0,48% | 369.807,00 |
22.11.2023 | 20,90 | 21,31 | 20,67 | 20,98 | 1,70% | 756.234,00 |
21.11.2023 | 20,68 | 20,92 | 20,37 | 20,63 | -0,77% | 597.096,00 |
20.11.2023 | 20,49 | 21,10 | 20,21 | 20,79 | 1,66% | 853.222,00 |
17.11.2023 | 20,83 | 20,84 | 19,91 | 20,45 | -0,34% | 871.451,00 |
16.11.2023 | 20,44 | 20,80 | 19,91 | 20,52 | -0,15% | 1.972.243,00 |
15.11.2023 | 21,00 | 21,46 | 20,08 | 20,55 | -4,77% | 3.914.646,00 |
14.11.2023 | 18,14 | 21,64 | 17,82 | 21,58 | 2,91% | 7.084.489,00 |
13.11.2023 | 21,00 | 21,59 | 20,91 | 20,97 | -0,47% | 1.481.875,00 |
10.11.2023 | 21,06 | 21,49 | 20,74 | 21,07 | 0,05% | 898.096,00 |
09.11.2023 | 21,24 | 21,85 | 20,78 | 21,06 | 1,20% | 1.085.492,00 |
08.11.2023 | 21,63 | 21,74 | 20,79 | 20,81 | -4,10% | 1.591.868,00 |
07.11.2023 | 21,35 | 22,22 | 21,26 | 21,70 | 0,56% | 911.157,00 |
06.11.2023 | 21,63 | 21,81 | 21,12 | 21,58 | -0,28% | 864.629,00 |
03.11.2023 | 21,58 | 22,46 | 21,49 | 21,64 | 2,71% | 786.083,00 |