Börse:
15,287$
3,71%
Echtzeit-Aktienkurs Canadian Solar
Bid:
15,209$
Ask:
15,365$
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 14,75 | 15,55 | 14,75 | 15,23 | 3,30% | - |
| 01.04.2020 | 15,22 | 15,42 | 14,58 | 14,74 | -7,35% | 476.936,00 |
| 31.03.2020 | 15,74 | 16,40 | 15,43 | 15,91 | 1,73% | 1.574.393,00 |
| 30.03.2020 | 15,42 | 15,82 | 14,90 | 15,64 | 2,36% | 811.687,00 |
| 27.03.2020 | 16,64 | 16,66 | 15,21 | 15,28 | -12,28% | 1.160.638,00 |
| 26.03.2020 | 17,80 | 18,49 | 16,75 | 17,42 | 12,75% | 1.866.044,00 |
| 25.03.2020 | 15,79 | 16,72 | 14,65 | 15,45 | 0,32% | 1.183.133,00 |
| 24.03.2020 | 15,16 | 15,84 | 14,91 | 15,40 | 6,72% | 805.642,00 |
| 23.03.2020 | 14,67 | 14,90 | 13,51 | 14,43 | -1,90% | 838.181,00 |
| 20.03.2020 | 14,60 | 15,50 | 14,15 | 14,71 | 4,62% | 1.180.587,00 |
| 19.03.2020 | 13,14 | 14,72 | 12,05 | 14,06 | 4,38% | 1.239.513,00 |
| 18.03.2020 | 13,99 | 14,75 | 12,00 | 13,47 | -8,99% | 2.023.298,00 |
| 17.03.2020 | 13,56 | 15,93 | 12,99 | 14,80 | 11,78% | 1.608.336,00 |
| 16.03.2020 | 15,00 | 15,21 | 12,34 | 13,24 | -21,19% | 1.699.109,00 |
| 13.03.2020 | 17,18 | 17,49 | 15,40 | 16,80 | 3,19% | 1.243.959,00 |
| 12.03.2020 | 15,95 | 17,10 | 15,88 | 16,28 | -9,00% | 1.007.050,00 |
| 11.03.2020 | 17,67 | 18,15 | 16,94 | 17,89 | -1,76% | 977.900,00 |
| 10.03.2020 | 18,31 | 18,45 | 17,48 | 18,21 | 4,96% | 587.535,00 |
| 09.03.2020 | 18,72 | 18,79 | 17,25 | 17,35 | -14,57% | 1.276.947,00 |
| 06.03.2020 | 20,89 | 21,36 | 19,88 | 20,31 | -5,53% | 681.807,00 |
| 05.03.2020 | 20,95 | 21,77 | 20,80 | 21,50 | 0,14% | 487.871,00 |
| 04.03.2020 | 21,34 | 21,47 | 20,73 | 21,47 | 2,68% | 423.118,00 |
| 03.03.2020 | 20,92 | 22,04 | 20,55 | 20,91 | 1,46% | 629.508,00 |
| 02.03.2020 | 20,12 | 20,62 | 19,65 | 20,61 | 1,03% | 619.266,00 |
| 28.02.2020 | 19,50 | 20,79 | 19,37 | 20,40 | -1,11% | 917.272,00 |
| 27.02.2020 | 20,90 | 21,42 | 20,06 | 20,63 | -4,80% | 1.569.947,00 |
| 26.02.2020 | 21,85 | 22,50 | 21,60 | 21,67 | -0,82% | 605.610,00 |
| 25.02.2020 | 22,09 | 22,49 | 21,57 | 21,85 | 0,23% | 1.067.061,00 |
| 24.02.2020 | 21,27 | 22,20 | 20,91 | 21,80 | -5,24% | 1.126.628,00 |
| 21.02.2020 | 24,15 | 24,15 | 22,70 | 23,01 | -5,99% | 1.243.643,00 |
| 20.02.2020 | 25,19 | 25,30 | 23,95 | 24,47 | -0,69% | 1.162.467,00 |
| 19.02.2020 | 23,91 | 25,35 | 23,85 | 24,64 | 4,81% | 1.531.914,00 |
| 18.02.2020 | 23,26 | 23,84 | 23,15 | 23,51 | 0,81% | 550.540,00 |
| 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 |