18,303€
1,85%
Echtzeit-Aktienkurs Canadian Solar
Bid:
Ask:
Aktienkurse zur Canadian Solar Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,07 | 18,30 | 17,72 | 18,30 | 1,81% | 3.010,00 |
27.03.2024 | 16,49 | 17,97 | 16,49 | 17,97 | 9,21% | 6.497,00 |
26.03.2024 | 16,79 | 17,24 | 16,46 | 16,46 | -2,78% | 2.817,00 |
25.03.2024 | 16,65 | 17,22 | 16,42 | 16,93 | -0,41% | 7.460,00 |
22.03.2024 | 17,32 | 17,73 | 16,89 | 17,00 | -2,83% | 8.071,00 |
21.03.2024 | 17,88 | 17,93 | 17,43 | 17,49 | -2,07% | 5.347,00 |
20.03.2024 | 17,22 | 17,86 | 17,04 | 17,86 | 3,75% | 4.725,00 |
19.03.2024 | 17,49 | 17,80 | 17,22 | 17,22 | -2,60% | 9.320,00 |
18.03.2024 | 18,06 | 18,85 | 17,50 | 17,68 | -1,17% | 4.431,00 |
15.03.2024 | 17,97 | 18,86 | 17,57 | 17,89 | 1,42% | 5.859,00 |
14.03.2024 | 18,12 | 18,50 | 17,40 | 17,64 | -3,37% | 8.148,00 |
13.03.2024 | 18,65 | 18,80 | 17,85 | 18,25 | -1,48% | 9.219,00 |
12.03.2024 | 19,02 | 19,28 | 18,50 | 18,53 | -2,32% | 1.359,00 |
11.03.2024 | 18,71 | 19,34 | 18,70 | 18,97 | 1,47% | 1.148,00 |
08.03.2024 | 19,20 | 19,43 | 18,69 | 18,69 | -1,14% | 4.069,00 |
07.03.2024 | 18,78 | 19,01 | 18,44 | 18,91 | 1,37% | 2.073,00 |
06.03.2024 | 18,01 | 18,65 | 18,01 | 18,65 | 2,75% | 7.367,00 |
05.03.2024 | 18,50 | 18,81 | 18,15 | 18,15 | -1,81% | 12.128,00 |
04.03.2024 | 19,46 | 19,75 | 18,25 | 18,49 | -5,35% | 9.179,00 |
01.03.2024 | 19,68 | 19,90 | 19,22 | 19,53 | -0,61% | 2.106,00 |
29.02.2024 | 19,34 | 20,17 | 19,34 | 19,65 | 1,52% | 5.555,00 |
28.02.2024 | 19,79 | 20,09 | 19,24 | 19,36 | -3,23% | 8.994,00 |
27.02.2024 | 19,32 | 20,00 | 19,32 | 20,00 | 3,36% | 1.984,00 |
26.02.2024 | 19,69 | 19,80 | 19,25 | 19,35 | -0,62% | 2.007,00 |
23.02.2024 | 19,77 | 19,93 | 19,20 | 19,47 | -1,74% | 14.764,00 |
22.02.2024 | 20,51 | 20,92 | 19,77 | 19,82 | -3,90% | 2.983,00 |
21.02.2024 | 20,76 | 21,06 | 20,38 | 20,62 | -2,32% | 2.734,00 |
20.02.2024 | 20,92 | 21,11 | 20,69 | 21,11 | 0,14% | 933,00 |
19.02.2024 | 21,14 | 21,45 | 21,08 | 21,08 | -3,08% | 1.225,00 |
16.02.2024 | 22,27 | 22,27 | 21,50 | 21,75 | -0,64% | 1.724,00 |
15.02.2024 | 21,83 | 22,10 | 21,46 | 21,89 | 1,86% | 3.066,00 |
14.02.2024 | 20,29 | 21,49 | 20,29 | 21,49 | 2,97% | 3.775,00 |
13.02.2024 | 22,06 | 22,06 | 20,50 | 20,87 | -4,96% | 3.191,00 |
12.02.2024 | 21,38 | 22,40 | 21,04 | 21,96 | 4,62% | 4.699,00 |
09.02.2024 | 20,32 | 21,23 | 20,32 | 20,99 | 2,19% | 999,00 |
08.02.2024 | 20,62 | 20,83 | 20,24 | 20,54 | 0,00% | 11.664,00 |
07.02.2024 | 20,35 | 20,65 | 20,00 | 20,54 | 4,29% | 2.746,00 |
06.02.2024 | 19,19 | 19,83 | 19,19 | 19,70 | 1,03% | 3.132,00 |
05.02.2024 | 20,49 | 20,54 | 19,29 | 19,50 | -5,04% | 8.480,00 |
02.02.2024 | 20,93 | 21,28 | 20,01 | 20,53 | -1,53% | 2.027,00 |
01.02.2024 | 20,49 | 21,08 | 20,47 | 20,85 | 1,71% | 2.002,00 |
31.01.2024 | 20,91 | 21,38 | 20,29 | 20,50 | -1,16% | 3.584,00 |
30.01.2024 | 20,94 | 21,09 | 20,50 | 20,74 | -1,33% | 1.811,00 |
29.01.2024 | 21,05 | 21,06 | 20,68 | 21,02 | 0,72% | 6.085,00 |
26.01.2024 | 21,27 | 21,59 | 20,81 | 20,87 | -2,84% | 1.439,00 |
25.01.2024 | 21,17 | 21,82 | 21,12 | 21,48 | -1,42% | 2.272,00 |
24.01.2024 | 22,40 | 22,84 | 21,23 | 21,79 | -1,40% | 4.732,00 |
23.01.2024 | 19,14 | 23,32 | 19,14 | 22,10 | 15,37% | 16.498,00 |
22.01.2024 | 18,25 | 19,50 | 18,25 | 19,16 | 5,54% | 8.822,00 |
19.01.2024 | 18,50 | 18,69 | 17,77 | 18,15 | -0,85% | 4.932,00 |
18.01.2024 | 18,82 | 19,30 | 18,12 | 18,31 | -3,68% | 9.796,00 |
17.01.2024 | 19,87 | 19,97 | 18,91 | 19,01 | -3,28% | 6.974,00 |
16.01.2024 | 20,35 | 20,44 | 19,57 | 19,65 | -3,39% | 3.838,00 |
15.01.2024 | 20,24 | 20,64 | 20,23 | 20,34 | -0,29% | 1.559,00 |
12.01.2024 | 21,22 | 21,22 | 20,40 | 20,40 | -3,27% | 933,00 |
11.01.2024 | 21,36 | 21,62 | 20,50 | 21,09 | -1,91% | 2.365,00 |
10.01.2024 | 22,43 | 22,43 | 21,50 | 21,50 | -3,72% | 4.199,00 |
09.01.2024 | 21,89 | 22,49 | 21,51 | 22,33 | 1,55% | 1.586,00 |
08.01.2024 | 21,51 | 22,24 | 21,50 | 21,99 | 1,15% | 1.289,00 |
05.01.2024 | 22,15 | 22,48 | 21,61 | 21,74 | -2,07% | 4.612,00 |
04.01.2024 | 22,90 | 23,25 | 22,20 | 22,20 | -4,27% | 3.655,00 |
03.01.2024 | 23,29 | 23,69 | 22,34 | 23,19 | -1,32% | 3.943,00 |
02.01.2024 | 23,96 | 24,23 | 23,50 | 23,50 | -0,76% | 3.025,00 |
29.12.2023 | 23,72 | 24,09 | 23,68 | 23,68 | -0,59% | 1.097,00 |
28.12.2023 | 23,39 | 24,19 | 23,01 | 23,82 | 2,67% | 13.215,00 |
27.12.2023 | 23,49 | 23,71 | 23,20 | 23,20 | 1,05% | 5.146,00 |
22.12.2023 | 23,00 | 23,30 | 22,65 | 22,96 | 0,00% | 6.163,00 |
21.12.2023 | 22,07 | 22,96 | 22,06 | 22,96 | 3,28% | 3.803,00 |
20.12.2023 | 23,27 | 23,27 | 22,11 | 22,23 | -3,39% | 7.021,00 |
19.12.2023 | 22,54 | 23,47 | 22,21 | 23,01 | 1,81% | 10.898,00 |
18.12.2023 | 22,46 | 22,99 | 21,88 | 22,60 | 2,31% | 8.049,00 |
15.12.2023 | 21,80 | 22,12 | 21,50 | 22,09 | 2,89% | 4.528,00 |
14.12.2023 | 21,28 | 22,50 | 21,01 | 21,47 | 2,24% | 12.859,00 |
13.12.2023 | 19,78 | 21,00 | 19,51 | 21,00 | 7,47% | 5.318,00 |
12.12.2023 | 20,65 | 20,65 | 19,43 | 19,54 | -5,83% | 4.083,00 |
11.12.2023 | 20,37 | 20,80 | 20,34 | 20,75 | 3,13% | 1.999,00 |
08.12.2023 | 20,61 | 21,17 | 19,92 | 20,12 | -1,47% | 2.865,00 |
07.12.2023 | 20,37 | 20,80 | 20,05 | 20,42 | 1,34% | 1.773,00 |
06.12.2023 | 20,49 | 21,02 | 20,15 | 20,15 | -0,74% | 2.372,00 |
05.12.2023 | 21,07 | 21,07 | 20,23 | 20,30 | -3,47% | 3.552,00 |
04.12.2023 | 20,46 | 21,20 | 20,20 | 21,03 | 4,63% | 4.951,00 |
01.12.2023 | 19,47 | 20,52 | 19,19 | 20,10 | 4,20% | 4.761,00 |
30.11.2023 | 19,07 | 19,90 | 18,99 | 19,29 | 0,99% | 5.232,00 |
29.11.2023 | 18,75 | 19,59 | 18,66 | 19,10 | 1,79% | 5.319,00 |
28.11.2023 | 18,67 | 18,77 | 18,06 | 18,77 | 1,10% | 3.320,00 |
27.11.2023 | 19,20 | 19,20 | 18,56 | 18,56 | -2,78% | 11.126,00 |
24.11.2023 | 19,05 | 19,33 | 19,01 | 19,09 | -0,10% | 3.512,00 |
23.11.2023 | 19,35 | 19,40 | 19,08 | 19,11 | -0,70% | 750,00 |
22.11.2023 | 18,94 | 19,50 | 18,81 | 19,25 | 1,99% | 1.273,00 |
21.11.2023 | 19,13 | 19,26 | 18,67 | 18,87 | -1,97% | 1.628,00 |
20.11.2023 | 18,85 | 19,33 | 18,49 | 19,25 | 3,13% | 2.908,00 |
17.11.2023 | 18,82 | 18,96 | 18,38 | 18,67 | -2,00% | 3.145,00 |
16.11.2023 | 18,83 | 19,08 | 18,32 | 19,05 | 1,14% | 3.069,00 |
15.11.2023 | 19,61 | 19,80 | 18,54 | 18,83 | -4,22% | 8.821,00 |
14.11.2023 | 19,81 | 19,81 | 16,11 | 19,66 | 0,13% | 80.879,00 |
13.11.2023 | 19,51 | 20,08 | 19,51 | 19,64 | -1,63% | 5.310,00 |
10.11.2023 | 19,95 | 20,13 | 19,54 | 19,96 | 0,81% | 4.653,00 |
09.11.2023 | 19,59 | 20,25 | 19,29 | 19,80 | 0,64% | 3.905,00 |
08.11.2023 | 20,14 | 20,50 | 19,66 | 19,68 | -3,32% | 5.479,00 |
07.11.2023 | 19,95 | 20,75 | 19,95 | 20,35 | 0,89% | 2.238,00 |