Börse:
23,320$
Echtzeit-Aktienkurs Canadian Solar
Bid:
23,170$
Ask:
23,470$
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.02.2020 | 24,11 | 24,28 | 23,16 | 23,32 | -2,51% | 531.277,00 |
| 13.02.2020 | 23,86 | 24,10 | 22,58 | 23,92 | -0,87% | 1.679.890,00 |
| 12.02.2020 | 23,05 | 24,42 | 22,87 | 24,13 | 5,65% | 2.035.074,00 |
| 11.02.2020 | 21,61 | 22,88 | 21,49 | 22,84 | 6,88% | 1.053.136,00 |
| 10.02.2020 | 21,10 | 21,52 | 20,98 | 21,37 | 0,71% | 344.049,00 |
| 07.02.2020 | 21,75 | 21,81 | 20,87 | 21,22 | -2,88% | 647.436,00 |
| 06.02.2020 | 21,85 | 22,45 | 21,80 | 21,85 | 0,78% | 671.397,00 |
| 05.02.2020 | 21,78 | 22,06 | 21,24 | 21,68 | 1,79% | - |
| 04.02.2020 | 21,00 | 21,52 | 20,98 | 21,30 | 3,30% | 897.833,00 |
| 03.02.2020 | 20,05 | 20,82 | 20,03 | 20,62 | 2,84% | 579.233,00 |
| 31.01.2020 | 20,35 | 20,36 | 19,89 | 20,05 | -2,20% | 483.905,00 |
| 30.01.2020 | 20,34 | 20,53 | 20,15 | 20,50 | 0,02% | 242.349,00 |
| 29.01.2020 | 20,84 | 20,91 | 20,37 | 20,50 | -1,09% | 384.654,00 |
| 28.01.2020 | 20,34 | 20,94 | 20,22 | 20,72 | 2,52% | 532.290,00 |
| 27.01.2020 | 20,33 | 20,53 | 20,10 | 20,21 | -4,13% | 575.012,00 |
| 24.01.2020 | 21,41 | 21,44 | 20,87 | 21,08 | -1,45% | 626.981,00 |
| 23.01.2020 | 21,65 | 21,65 | 21,05 | 21,39 | -1,75% | 644.618,00 |
| 22.01.2020 | 22,23 | 22,23 | 21,64 | 21,77 | -1,09% | 543.577,00 |
| 21.01.2020 | 22,30 | 22,34 | 21,47 | 22,01 | -1,76% | 873.104,00 |
| 17.01.2020 | 23,05 | 23,07 | 21,97 | 22,41 | -2,67% | 1.326.758,00 |
| 16.01.2020 | 23,43 | 23,74 | 22,87 | 23,02 | -1,12% | 753.175,00 |
| 15.01.2020 | 23,39 | 23,45 | 22,90 | 23,28 | -0,72% | 748.130,00 |
| 14.01.2020 | 23,00 | 23,75 | 22,76 | 23,45 | 1,69% | 851.038,00 |
| 13.01.2020 | 22,63 | 23,30 | 22,60 | 23,06 | 2,26% | 673.862,00 |
| 10.01.2020 | 23,00 | 23,00 | 22,47 | 22,55 | -1,49% | 444.990,00 |
| 09.01.2020 | 22,61 | 23,38 | 22,61 | 22,89 | 1,42% | 784.520,00 |
| 08.01.2020 | 22,37 | 22,71 | 22,11 | 22,57 | 0,96% | 707.002,00 |
| 07.01.2020 | 22,29 | 22,60 | 22,22 | 22,36 | 0,16% | 497.865,00 |
| 06.01.2020 | 21,31 | 22,33 | 21,10 | 22,32 | 2,39% | 757.299,00 |
| 03.01.2020 | 22,19 | 22,44 | 21,59 | 21,80 | -3,20% | 809.524,00 |
| 02.01.2020 | 22,36 | 22,54 | 22,04 | 22,52 | 1,90% | 582.047,00 |
| 31.12.2019 | 21,83 | 22,18 | 21,74 | 22,10 | 1,10% | 344.815,00 |
| 30.12.2019 | 21,71 | 21,93 | 21,21 | 21,86 | 0,32% | 661.955,00 |
| 27.12.2019 | 22,32 | 22,32 | 21,68 | 21,79 | -2,37% | 490.465,00 |
| 26.12.2019 | 22,20 | 22,61 | 22,06 | 22,32 | 0,77% | 519.170,00 |
| 24.12.2019 | 21,84 | 22,19 | 21,67 | 22,15 | 1,56% | 364.081,00 |
| 23.12.2019 | 21,20 | 21,83 | 21,01 | 21,81 | 3,12% | 726.292,00 |
| 20.12.2019 | 20,65 | 21,17 | 20,51 | 21,15 | 2,67% | 876.236,00 |
| 19.12.2019 | 20,68 | 20,85 | 20,30 | 20,60 | 0,00% | 1.102.745,00 |
| 18.12.2019 | 21,31 | 21,31 | 20,32 | 20,60 | -3,42% | 871.606,00 |
| 17.12.2019 | 20,71 | 21,40 | 20,66 | 21,33 | 3,04% | 1.158.622,00 |
| 16.12.2019 | 20,46 | 20,74 | 20,33 | 20,70 | 1,92% | 558.366,00 |
| 13.12.2019 | 20,25 | 20,57 | 19,85 | 20,31 | 0,30% | 1.148.600,00 |
| 12.12.2019 | 19,95 | 20,27 | 19,90 | 20,25 | 2,22% | 1.009.595,00 |
| 11.12.2019 | 19,31 | 20,05 | 19,31 | 19,81 | 2,59% | 1.193.827,00 |
| 10.12.2019 | 18,93 | 19,44 | 18,88 | 19,31 | 1,36% | 926.704,00 |
| 09.12.2019 | 19,01 | 19,36 | 18,52 | 19,05 | 3,81% | 1.781.376,00 |
| 06.12.2019 | 18,12 | 18,45 | 17,97 | 18,35 | 2,29% | 839.309,00 |
| 05.12.2019 | 17,45 | 18,25 | 17,45 | 17,94 | 2,99% | 1.508.934,00 |
| 04.12.2019 | 16,70 | 17,51 | 16,66 | 17,42 | 4,06% | 1.191.690,00 |
| 03.12.2019 | 16,19 | 16,81 | 16,01 | 16,74 | 2,01% | 1.178.852,00 |
| 02.12.2019 | 16,40 | 16,71 | 16,27 | 16,41 | 0,37% | 765.970,00 |
| 29.11.2019 | 16,21 | 16,48 | 16,04 | 16,35 | 0,99% | 539.042,00 |
| 27.11.2019 | 15,57 | 16,30 | 15,56 | 16,19 | 4,18% | 908.948,00 |
| 26.11.2019 | 15,61 | 15,74 | 15,22 | 15,54 | -0,58% | 744.352,00 |
| 25.11.2019 | 14,99 | 15,68 | 14,99 | 15,63 | 4,76% | 1.058.141,00 |
| 22.11.2019 | 14,78 | 14,96 | 14,59 | 14,92 | 0,95% | 629.904,00 |
| 21.11.2019 | 15,08 | 15,39 | 14,66 | 14,78 | -1,70% | 939.858,00 |
| 20.11.2019 | 15,05 | 15,28 | 14,82 | 15,04 | -0,43% | 820.642,00 |
| 19.11.2019 | 15,18 | 15,36 | 14,99 | 15,10 | 0,87% | 896.297,00 |
| 18.11.2019 | 14,95 | 15,22 | 14,53 | 14,97 | 0,13% | 1.126.722,00 |
| 15.11.2019 | 15,30 | 15,93 | 14,90 | 14,95 | -0,80% | 1.539.108,00 |
| 14.11.2019 | 14,88 | 15,17 | 14,50 | 15,07 | 2,80% | 1.759.328,00 |
| 13.11.2019 | 16,31 | 17,00 | 14,58 | 14,66 | -16,28% | 5.181.999,00 |
| 12.11.2019 | 17,00 | 17,74 | 16,92 | 17,51 | 3,82% | 1.582.106,00 |
| 11.11.2019 | 16,84 | 17,25 | 16,69 | 16,87 | -0,21% | 746.746,00 |
| 08.11.2019 | 17,02 | 17,13 | 16,77 | 16,90 | -1,29% | 540.441,00 |
| 07.11.2019 | 17,18 | 17,54 | 17,05 | 17,12 | 0,88% | 852.435,00 |
| 06.11.2019 | 17,31 | 17,57 | 16,72 | 16,97 | -2,19% | 742.233,00 |
| 05.11.2019 | 17,23 | 17,40 | 16,93 | 17,35 | 1,11% | 662.716,00 |
| 04.11.2019 | 17,60 | 17,66 | 17,14 | 17,16 | -1,80% | 590.440,00 |
| 01.11.2019 | 17,18 | 17,66 | 17,05 | 17,48 | 2,37% | 530.155,00 |
| 31.10.2019 | 17,27 | 17,41 | 16,82 | 17,07 | -1,04% | 647.822,00 |
| 30.10.2019 | 17,65 | 17,75 | 17,07 | 17,25 | -2,54% | 902.579,00 |
| 29.10.2019 | 17,71 | 18,06 | 17,56 | 17,70 | 0,11% | 516.602,00 |
| 28.10.2019 | 18,02 | 18,19 | 17,64 | 17,68 | -1,01% | 737.768,00 |
| 25.10.2019 | 18,25 | 18,25 | 17,00 | 17,86 | -2,14% | 1.137.159,00 |
| 24.10.2019 | 18,04 | 18,33 | 17,87 | 18,25 | 2,30% | 469.002,00 |
| 23.10.2019 | 17,83 | 18,22 | 17,71 | 17,84 | -0,39% | 535.873,00 |
| 22.10.2019 | 18,57 | 18,80 | 17,79 | 17,91 | -3,35% | 708.861,00 |
| 21.10.2019 | 18,10 | 18,77 | 18,10 | 18,53 | 2,32% | 479.492,00 |
| 18.10.2019 | 18,20 | 18,51 | 18,00 | 18,11 | -0,82% | 455.507,00 |
| 17.10.2019 | 18,09 | 18,62 | 17,99 | 18,26 | 0,47% | 395.567,00 |
| 16.10.2019 | 18,59 | 18,68 | 18,03 | 18,18 | -2,70% | 435.870,00 |
| 15.10.2019 | 18,73 | 19,04 | 18,32 | 18,68 | -0,59% | 531.336,00 |
| 14.10.2019 | 18,62 | 18,97 | 18,53 | 18,79 | 0,43% | 342.068,00 |
| 11.10.2019 | 18,50 | 18,90 | 18,50 | 18,71 | 2,63% | 512.631,00 |
| 10.10.2019 | 18,16 | 18,73 | 18,08 | 18,23 | 1,17% | 529.630,00 |
| 09.10.2019 | 18,11 | 18,26 | 17,78 | 18,02 | -0,06% | 471.790,00 |
| 08.10.2019 | 18,00 | 18,30 | 17,87 | 18,03 | -0,61% | 541.975,00 |
| 07.10.2019 | 18,00 | 18,50 | 17,86 | 18,14 | -2,89% | 1.017.641,00 |
| 04.10.2019 | 18,51 | 18,88 | 18,19 | 18,68 | 0,67% | 550.236,00 |
| 03.10.2019 | 17,76 | 18,56 | 17,74 | 18,56 | 4,77% | 1.024.811,00 |
| 02.10.2019 | 18,15 | 18,21 | 17,50 | 17,71 | -2,96% | 711.483,00 |
| 01.10.2019 | 19,02 | 19,20 | 18,24 | 18,25 | -3,34% | 633.909,00 |
| 30.09.2019 | 19,45 | 19,54 | 18,70 | 18,88 | -2,83% | 1.072.567,00 |
| 27.09.2019 | 20,06 | 20,27 | 19,30 | 19,43 | -2,75% | 850.194,00 |
| 26.09.2019 | 21,30 | 21,39 | 19,70 | 19,98 | -6,61% | 1.078.819,00 |
| 25.09.2019 | 21,23 | 21,50 | 20,96 | 21,40 | 0,63% | 406.634,00 |
| 24.09.2019 | 22,80 | 22,92 | 20,99 | 21,26 | -6,22% | 1.395.196,00 |