Börse:
41,819$
2,12%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
41,684$
Ask:
41,954$
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 40,99 | 42,16 | 40,16 | 41,90 | 2,32% | 774.036,00 |
| 11.08.2022 | 42,30 | 42,49 | 40,89 | 40,95 | -2,31% | 1.094.492,00 |
| 10.08.2022 | 40,37 | 42,04 | 39,80 | 41,92 | 5,19% | 1.308.854,00 |
| 09.08.2022 | 38,25 | 40,18 | 38,00 | 39,85 | 1,87% | 787.082,00 |
| 08.08.2022 | 39,63 | 40,70 | 38,77 | 39,12 | 1,15% | 1.040.513,00 |
| 05.08.2022 | 37,53 | 39,71 | 37,33 | 38,68 | 3,63% | 1.871.065,00 |
| 04.08.2022 | 36,40 | 37,85 | 35,63 | 37,32 | 2,89% | 823.294,00 |
| 03.08.2022 | 36,62 | 36,89 | 35,36 | 36,27 | -0,96% | 978.785,00 |
| 02.08.2022 | 35,67 | 37,92 | 35,31 | 36,62 | 2,26% | 1.236.087,00 |
| 01.08.2022 | 36,69 | 36,69 | 35,67 | 35,81 | -2,93% | 988.302,00 |
| 29.07.2022 | 35,47 | 37,35 | 35,37 | 36,89 | 2,47% | 1.149.398,00 |
| 28.07.2022 | 35,93 | 38,18 | 35,03 | 36,00 | 5,70% | 2.548.684,00 |
| 27.07.2022 | 33,39 | 34,25 | 32,83 | 34,06 | 5,61% | 752.503,00 |
| 26.07.2022 | 33,28 | 33,44 | 32,21 | 32,25 | -3,87% | 463.354,00 |
| 25.07.2022 | 32,22 | 33,57 | 31,53 | 33,55 | 4,19% | 830.275,00 |
| 22.07.2022 | 31,64 | 32,57 | 31,27 | 32,20 | 2,29% | 979.320,00 |
| 21.07.2022 | 31,91 | 32,18 | 31,27 | 31,48 | -1,44% | 711.687,00 |
| 20.07.2022 | 30,90 | 32,15 | 30,59 | 31,94 | 3,84% | 612.477,00 |
| 19.07.2022 | 30,42 | 30,81 | 29,67 | 30,76 | 1,99% | 549.534,00 |
| 18.07.2022 | 29,92 | 31,30 | 29,72 | 30,16 | 3,46% | 815.337,00 |
| 15.07.2022 | 28,50 | 29,16 | 26,86 | 29,15 | -0,88% | 1.588.251,00 |
| 14.07.2022 | 29,05 | 29,73 | 28,12 | 29,41 | 0,34% | 589.839,00 |
| 13.07.2022 | 28,85 | 29,93 | 28,39 | 29,31 | 0,03% | 423.698,00 |
| 12.07.2022 | 29,57 | 29,80 | 28,40 | 29,30 | -0,95% | 957.513,00 |
| 11.07.2022 | 32,61 | 32,68 | 29,39 | 29,58 | -10,31% | 1.131.746,00 |
| 08.07.2022 | 31,79 | 33,81 | 31,34 | 32,98 | 2,65% | 1.047.956,00 |
| 07.07.2022 | 29,96 | 32,35 | 29,87 | 32,13 | 9,73% | 998.811,00 |
| 06.07.2022 | 30,30 | 30,79 | 28,91 | 29,28 | -2,95% | 677.932,00 |
| 05.07.2022 | 30,44 | 30,62 | 28,06 | 30,17 | -3,05% | 864.341,00 |
| 01.07.2022 | 30,81 | 31,91 | 30,62 | 31,12 | -0,06% | 454.396,00 |
| 30.06.2022 | 29,74 | 31,39 | 29,61 | 31,14 | 3,49% | 565.805,00 |
| 29.06.2022 | 30,63 | 31,08 | 29,45 | 30,09 | -5,50% | 960.413,00 |
| 28.06.2022 | 34,01 | 34,01 | 31,77 | 31,84 | -6,22% | 630.616,00 |
| 27.06.2022 | 32,73 | 34,72 | 32,58 | 33,95 | 4,85% | 1.011.169,00 |
| 24.06.2022 | 32,81 | 32,81 | 31,51 | 32,38 | 0,00% | 767.954,00 |
| 23.06.2022 | 31,46 | 32,50 | 30,88 | 32,38 | 3,58% | 585.110,00 |
| 22.06.2022 | 30,42 | 31,62 | 30,07 | 31,26 | 0,13% | 461.641,00 |
| 21.06.2022 | 31,28 | 31,81 | 30,83 | 31,22 | 1,93% | 594.679,00 |
| 17.06.2022 | 28,68 | 30,83 | 28,50 | 30,63 | 8,50% | 890.487,00 |
| 16.06.2022 | 28,80 | 29,88 | 27,84 | 28,23 | -5,20% | 1.325.390,00 |
| 15.06.2022 | 29,38 | 30,00 | 28,69 | 29,78 | 1,40% | 813.741,00 |
| 14.06.2022 | 30,43 | 30,57 | 29,14 | 29,37 | -2,62% | 757.722,00 |
| 13.06.2022 | 30,58 | 31,26 | 29,50 | 30,16 | -6,74% | 1.130.269,00 |
| 10.06.2022 | 33,17 | 33,85 | 32,32 | 32,34 | -4,94% | 953.647,00 |
| 09.06.2022 | 34,21 | 35,04 | 33,96 | 34,02 | -1,93% | 544.955,00 |
| 08.06.2022 | 34,94 | 35,97 | 34,50 | 34,69 | -1,14% | 527.653,00 |
| 07.06.2022 | 34,80 | 35,60 | 34,51 | 35,09 | -1,46% | 838.018,00 |
| 06.06.2022 | 34,77 | 36,36 | 34,27 | 35,61 | 7,58% | 1.606.888,00 |
| 03.06.2022 | 32,73 | 33,70 | 32,41 | 33,10 | -0,99% | 462.189,00 |
| 02.06.2022 | 32,16 | 34,03 | 32,14 | 33,43 | 3,66% | 854.644,00 |
| 01.06.2022 | 32,00 | 32,75 | 31,37 | 32,25 | 0,59% | 942.568,00 |
| 31.05.2022 | 31,71 | 33,40 | 31,18 | 32,06 | 2,43% | 1.523.901,00 |
| 27.05.2022 | 30,30 | 31,58 | 30,23 | 31,30 | 3,27% | 1.170.740,00 |
| 26.05.2022 | 28,91 | 30,50 | 28,76 | 30,31 | 3,84% | 1.031.427,00 |
| 25.05.2022 | 30,20 | 30,33 | 28,14 | 29,19 | -4,67% | 1.406.288,00 |
| 24.05.2022 | 28,31 | 30,82 | 27,12 | 30,62 | 5,08% | 1.939.979,00 |
| 23.05.2022 | 29,53 | 29,53 | 28,15 | 29,14 | -0,85% | 896.805,00 |
| 20.05.2022 | 29,17 | 29,54 | 27,97 | 29,39 | 2,19% | 1.018.516,00 |
| 19.05.2022 | 27,24 | 29,18 | 27,13 | 28,76 | 5,50% | 898.458,00 |
| 18.05.2022 | 26,16 | 28,00 | 26,07 | 27,26 | 2,10% | 972.558,00 |
| 17.05.2022 | 25,02 | 26,73 | 25,02 | 26,70 | 10,19% | 1.044.353,00 |
| 16.05.2022 | 24,08 | 24,56 | 23,35 | 24,23 | -0,45% | 802.360,00 |
| 13.05.2022 | 23,60 | 24,64 | 23,29 | 24,34 | 7,99% | 806.595,00 |
| 12.05.2022 | 22,92 | 23,87 | 22,15 | 22,54 | -3,26% | 1.464.844,00 |
| 11.05.2022 | 25,47 | 25,77 | 23,20 | 23,30 | -9,62% | 1.265.946,00 |
| 10.05.2022 | 26,44 | 26,84 | 25,01 | 25,78 | 0,35% | 805.825,00 |
| 09.05.2022 | 27,51 | 27,65 | 25,45 | 25,69 | -8,64% | 839.959,00 |
| 06.05.2022 | 29,20 | 29,20 | 27,79 | 28,12 | -3,90% | 509.737,00 |
| 05.05.2022 | 29,97 | 30,10 | 28,46 | 29,26 | -4,10% | 409.355,00 |
| 04.05.2022 | 29,20 | 30,60 | 28,61 | 30,51 | 5,53% | 699.680,00 |
| 03.05.2022 | 27,73 | 29,15 | 27,50 | 28,91 | 3,96% | 669.194,00 |
| 02.05.2022 | 27,29 | 27,87 | 26,76 | 27,81 | 1,05% | 435.793,00 |
| 29.04.2022 | 28,11 | 28,96 | 27,44 | 27,52 | -1,92% | 523.571,00 |
| 28.04.2022 | 28,35 | 28,75 | 27,13 | 28,06 | 1,01% | 626.838,00 |
| 27.04.2022 | 28,04 | 29,05 | 27,63 | 27,78 | 0,98% | 623.850,00 |
| 26.04.2022 | 28,64 | 28,93 | 27,45 | 27,51 | -4,35% | 633.929,00 |
| 25.04.2022 | 29,00 | 29,00 | 28,00 | 28,76 | -2,61% | 2.020.137,00 |
| 22.04.2022 | 30,11 | 31,03 | 29,22 | 29,53 | -2,38% | 1.485.821,00 |
| 21.04.2022 | 32,83 | 33,42 | 30,24 | 30,25 | -6,75% | 1.170.332,00 |
| 20.04.2022 | 34,67 | 34,84 | 32,42 | 32,44 | -5,51% | 631.505,00 |
| 19.04.2022 | 33,49 | 34,80 | 33,12 | 34,33 | 2,26% | 788.673,00 |
| 18.04.2022 | 33,29 | 34,11 | 33,02 | 33,57 | 0,18% | 580.469,00 |
| 14.04.2022 | 34,44 | 34,73 | 33,43 | 33,51 | -2,47% | 424.064,00 |
| 13.04.2022 | 34,19 | 34,77 | 33,32 | 34,36 | 1,33% | 504.748,00 |
| 12.04.2022 | 34,54 | 35,16 | 33,83 | 33,91 | -0,32% | 424.675,00 |
| 11.04.2022 | 33,57 | 34,63 | 33,25 | 34,02 | 0,95% | 1.204.090,00 |
| 08.04.2022 | 34,05 | 34,92 | 33,51 | 33,70 | -2,32% | 499.311,00 |
| 07.04.2022 | 34,70 | 35,15 | 33,47 | 34,50 | -0,49% | 610.807,00 |
| 06.04.2022 | 35,00 | 35,47 | 34,03 | 34,67 | -2,45% | 615.273,00 |
| 05.04.2022 | 38,43 | 38,43 | 35,30 | 35,54 | -6,35% | 836.010,00 |
| 04.04.2022 | 36,03 | 38,06 | 36,03 | 37,95 | 5,95% | 991.068,00 |
| 01.04.2022 | 36,55 | 36,95 | 35,05 | 35,82 | 1,30% | 767.770,00 |
| 31.03.2022 | 35,23 | 35,73 | 34,81 | 35,36 | 0,74% | 546.674,00 |
| 30.03.2022 | 36,06 | 36,45 | 34,97 | 35,10 | -2,82% | 959.916,00 |
| 29.03.2022 | 35,48 | 36,45 | 35,10 | 36,12 | 1,26% | 1.079.746,00 |
| 28.03.2022 | 35,40 | 36,48 | 33,33 | 35,67 | -0,39% | 1.508.605,00 |
| 25.03.2022 | 37,15 | 37,15 | 35,20 | 35,81 | -3,71% | 526.820,00 |
| 24.03.2022 | 36,29 | 37,19 | 35,56 | 37,19 | 2,88% | 730.274,00 |
| 23.03.2022 | 36,52 | 37,52 | 35,82 | 36,15 | -2,85% | 1.360.683,00 |
| 22.03.2022 | 35,86 | 37,73 | 35,76 | 37,21 | 4,67% | 1.046.871,00 |