Börse:
19,371$
0,32%
Echtzeit-Aktienkurs Canadian Solar
Bid:
19,302$
Ask:
19,440$
Aktienkurse zur Canadian Solar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2019 | 22,16 | 22,90 | 22,16 | 22,67 | 2,30% | 766.391,00 |
| 20.09.2019 | 22,08 | 22,40 | 21,88 | 22,16 | 0,41% | 680.386,00 |
| 19.09.2019 | 21,73 | 22,31 | 21,61 | 22,07 | 1,75% | 581.965,00 |
| 18.09.2019 | 21,89 | 21,97 | 21,25 | 21,69 | -1,00% | 442.800,00 |
| 17.09.2019 | 21,46 | 22,25 | 21,31 | 21,91 | 2,10% | 799.783,00 |
| 16.09.2019 | 21,54 | 22,04 | 21,32 | 21,46 | 0,70% | 675.400,00 |
| 13.09.2019 | 21,38 | 21,50 | 21,11 | 21,31 | 0,71% | 472.305,00 |
| 12.09.2019 | 21,39 | 21,58 | 20,66 | 21,16 | -0,19% | 561.651,00 |
| 11.09.2019 | 21,39 | 21,71 | 21,00 | 21,20 | 0,00% | 516.244,00 |
| 10.09.2019 | 21,34 | 21,51 | 20,14 | 21,20 | -0,98% | 990.495,00 |
| 09.09.2019 | 22,78 | 22,96 | 21,35 | 21,41 | -5,77% | 787.661,00 |
| 06.09.2019 | 23,24 | 23,34 | 22,52 | 22,72 | -1,47% | 513.875,00 |
| 05.09.2019 | 23,58 | 23,81 | 22,85 | 23,06 | -0,90% | 602.133,00 |
| 04.09.2019 | 23,41 | 23,56 | 23,13 | 23,27 | 0,43% | 464.851,00 |
| 03.09.2019 | 23,14 | 23,40 | 22,89 | 23,17 | -0,96% | 810.924,00 |
| 02.09.2019 | 23,39 | 23,40 | 23,39 | 23,40 | 0,02% | - |
| 30.08.2019 | 23,62 | 23,87 | 22,97 | 23,39 | 0,43% | 492.112,00 |
| 29.08.2019 | 23,38 | 23,78 | 23,13 | 23,29 | 0,65% | 470.277,00 |
| 28.08.2019 | 22,74 | 23,27 | 22,51 | 23,14 | 2,57% | 537.778,00 |
| 27.08.2019 | 23,11 | 23,40 | 22,32 | 22,56 | -2,30% | 742.545,00 |
| 26.08.2019 | 23,06 | 23,31 | 22,90 | 23,09 | 1,54% | 365.827,00 |
| 23.08.2019 | 23,48 | 23,74 | 22,63 | 22,74 | -4,33% | 648.166,00 |
| 22.08.2019 | 24,49 | 24,56 | 23,72 | 23,77 | -2,98% | 603.692,00 |
| 21.08.2019 | 24,53 | 24,82 | 24,30 | 24,50 | 1,96% | 664.225,00 |
| 20.08.2019 | 24,20 | 24,30 | 23,87 | 24,03 | -1,35% | 582.272,00 |
| 19.08.2019 | 23,69 | 24,72 | 23,56 | 24,36 | 4,15% | 1.400.251,00 |
| 16.08.2019 | 23,48 | 23,97 | 23,04 | 23,39 | 1,34% | 1.581.644,00 |
| 15.08.2019 | 23,76 | 24,25 | 21,12 | 23,08 | 12,04% | 4.355.185,00 |
| 14.08.2019 | 21,35 | 21,56 | 20,35 | 20,60 | -5,76% | 1.073.403,00 |
| 13.08.2019 | 21,17 | 21,95 | 21,04 | 21,86 | 2,73% | 463.581,00 |
| 12.08.2019 | 21,55 | 21,66 | 21,10 | 21,28 | -2,65% | 448.723,00 |
| 09.08.2019 | 22,06 | 22,21 | 21,69 | 21,86 | -1,80% | 442.725,00 |
| 08.08.2019 | 21,72 | 22,29 | 21,52 | 22,26 | 2,39% | 447.876,00 |
| 07.08.2019 | 20,99 | 21,79 | 20,80 | 21,74 | 3,92% | 560.993,00 |
| 06.08.2019 | 21,02 | 21,29 | 20,68 | 20,92 | 1,95% | 399.430,00 |
| 05.08.2019 | 21,21 | 21,34 | 20,10 | 20,52 | -5,87% | 729.575,00 |
| 02.08.2019 | 22,30 | 22,55 | 21,55 | 21,80 | -1,93% | 507.727,00 |
| 01.08.2019 | 21,65 | 23,35 | 21,65 | 22,23 | 4,27% | 1.224.555,00 |
| 31.07.2019 | 21,30 | 21,69 | 21,07 | 21,32 | 0,66% | 555.762,00 |
| 30.07.2019 | 20,56 | 21,24 | 20,37 | 21,18 | 2,22% | 510.607,00 |
| 29.07.2019 | 20,31 | 20,78 | 20,31 | 20,72 | 1,52% | 289.707,00 |
| 26.07.2019 | 20,19 | 20,46 | 19,88 | 20,41 | 1,09% | 370.645,00 |
| 25.07.2019 | 20,62 | 20,71 | 19,95 | 20,19 | -2,04% | 490.900,00 |
| 24.07.2019 | 20,57 | 20,82 | 20,40 | 20,61 | 0,05% | 249.888,00 |
| 23.07.2019 | 20,88 | 21,10 | 20,44 | 20,60 | -1,29% | 354.575,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen