15,608€
2,31%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,41 | 15,85 | 15,41 | 15,72 | 3,05% | 355,00 |
02.05.2024 | 15,24 | 15,26 | 15,24 | 15,26 | -1,87% | 20,00 |
30.04.2024 | 15,33 | 15,65 | 15,33 | 15,55 | 1,87% | 650,00 |
29.04.2024 | 14,45 | 15,26 | 14,12 | 15,26 | 6,42% | 1.052,00 |
26.04.2024 | 13,64 | 14,34 | 13,64 | 14,34 | 6,70% | 556,00 |
25.04.2024 | 13,84 | 13,96 | 13,44 | 13,44 | -3,45% | 350,00 |
24.04.2024 | 13,98 | 13,98 | 13,89 | 13,92 | -3,60% | 100,00 |
23.04.2024 | 14,06 | 14,44 | 14,06 | 14,44 | 5,98% | 738,00 |
22.04.2024 | 13,51 | 13,63 | 13,47 | 13,63 | 0,78% | 259,00 |
19.04.2024 | 13,53 | 13,80 | 13,52 | 13,52 | 0,75% | 125,00 |
18.04.2024 | 14,24 | 14,24 | 13,41 | 13,42 | -8,61% | 580,00 |
17.04.2024 | 14,32 | 14,69 | 14,32 | 14,69 | 1,98% | 2.961,00 |
16.04.2024 | 14,67 | 14,90 | 14,20 | 14,40 | -1,17% | 261,00 |
15.04.2024 | 14,50 | 14,70 | 14,50 | 14,57 | -2,51% | 623,00 |
12.04.2024 | 15,00 | 15,49 | 14,95 | 14,95 | -2,38% | 1.360,00 |
11.04.2024 | 16,15 | 16,15 | 15,31 | 15,31 | -6,07% | 200,00 |
10.04.2024 | 17,30 | 17,30 | 16,23 | 16,30 | -4,23% | 649,00 |
09.04.2024 | 15,74 | 17,02 | 15,74 | 17,02 | 6,74% | 475,00 |
08.04.2024 | 15,77 | 16,20 | 15,77 | 15,95 | -2,77% | 740,00 |
05.04.2024 | 17,07 | 17,07 | 16,40 | 16,40 | -8,43% | 1.890,00 |
04.04.2024 | 17,86 | 18,25 | 17,81 | 17,91 | -0,50% | 147,00 |
03.04.2024 | 17,64 | 18,00 | 17,47 | 18,00 | 1,67% | 160,00 |
02.04.2024 | 18,31 | 18,31 | 17,57 | 17,71 | -1,34% | 6,00 |
28.03.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 6,53% | - |
27.03.2024 | 16,65 | 16,85 | 16,54 | 16,85 | -0,59% | 99,00 |
26.03.2024 | 16,88 | 16,96 | 16,80 | 16,95 | -1,48% | 80,00 |
25.03.2024 | 16,65 | 17,20 | 16,50 | 17,20 | 2,56% | 656,00 |
22.03.2024 | 17,24 | 17,64 | 16,77 | 16,77 | -4,93% | 2.285,00 |
21.03.2024 | 17,57 | 17,86 | 17,57 | 17,64 | 0,34% | 9.498,00 |
20.03.2024 | 17,22 | 17,60 | 17,22 | 17,58 | 1,62% | 1.180,00 |
19.03.2024 | 17,49 | 17,49 | 17,30 | 17,30 | -2,81% | 88,00 |
18.03.2024 | 18,05 | 18,40 | 17,77 | 17,80 | -5,50% | 2.960,00 |
15.03.2024 | 17,83 | 18,84 | 17,74 | 18,84 | 2,36% | 370,00 |
14.03.2024 | 17,94 | 18,40 | 17,93 | 18,40 | 2,74% | 425,00 |
13.03.2024 | 18,52 | 18,74 | 17,91 | 17,91 | -4,78% | 946,00 |
12.03.2024 | 18,87 | 18,88 | 18,81 | 18,81 | -2,03% | 158,00 |
11.03.2024 | 18,76 | 19,20 | 18,76 | 19,20 | -0,65% | 130,00 |
08.03.2024 | 18,97 | 19,33 | 18,97 | 19,33 | 2,25% | 236,00 |
07.03.2024 | 18,56 | 18,90 | 18,56 | 18,90 | 2,22% | 280,00 |
06.03.2024 | 18,03 | 18,58 | 18,03 | 18,49 | 1,32% | 1.583,00 |
05.03.2024 | 18,54 | 18,91 | 18,25 | 18,25 | -0,14% | 255,00 |
04.03.2024 | 19,23 | 19,61 | 18,28 | 18,28 | -6,95% | 3.937,00 |
01.03.2024 | 19,48 | 19,93 | 19,43 | 19,64 | -2,53% | 280,00 |
29.02.2024 | 19,22 | 20,15 | 19,22 | 20,15 | 3,65% | 50,00 |
28.02.2024 | 20,05 | 20,05 | 19,44 | 19,44 | -1,32% | 620,00 |
27.02.2024 | 19,37 | 19,70 | 19,37 | 19,70 | 0,61% | 53,00 |
26.02.2024 | 19,96 | 19,96 | 19,48 | 19,58 | 0,18% | 500,00 |
23.02.2024 | 19,64 | 19,94 | 19,54 | 19,55 | -3,05% | 370,00 |
22.02.2024 | 20,52 | 20,90 | 20,16 | 20,16 | -1,85% | 2.508,00 |
21.02.2024 | 20,90 | 20,90 | 20,54 | 20,54 | -1,25% | 100,00 |
20.02.2024 | 21,06 | 21,06 | 20,80 | 20,80 | -2,26% | 120,00 |
19.02.2024 | 21,26 | 21,28 | 21,26 | 21,28 | -2,03% | 33,00 |
16.02.2024 | 22,10 | 22,10 | 21,72 | 21,72 | -0,87% | - |
15.02.2024 | 21,62 | 22,14 | 21,62 | 21,91 | 5,34% | 250,00 |
14.02.2024 | 20,45 | 20,80 | 20,45 | 20,80 | -1,09% | - |
13.02.2024 | 21,93 | 21,93 | 21,03 | 21,03 | -2,59% | 100,00 |
12.02.2024 | 21,15 | 21,59 | 21,15 | 21,59 | 5,21% | 121,00 |
09.02.2024 | 20,37 | 20,52 | 20,37 | 20,52 | 0,34% | 30,00 |
08.02.2024 | 20,54 | 20,54 | 20,45 | 20,45 | 2,76% | 25,00 |
07.02.2024 | 20,36 | 20,36 | 19,90 | 19,90 | 2,05% | - |
06.02.2024 | 19,30 | 19,50 | 19,22 | 19,50 | 0,72% | 401,00 |
05.02.2024 | 20,00 | 20,27 | 19,29 | 19,36 | -3,15% | 947,00 |
02.02.2024 | 21,12 | 21,12 | 19,99 | 19,99 | -5,26% | 325,00 |
01.02.2024 | 20,67 | 21,10 | 20,67 | 21,10 | -1,40% | 220,00 |
31.01.2024 | 20,71 | 21,40 | 20,60 | 21,40 | -0,09% | 255,00 |
30.01.2024 | 21,00 | 21,42 | 21,00 | 21,42 | 1,81% | 170,00 |
29.01.2024 | 21,02 | 21,04 | 21,02 | 21,04 | -0,66% | 200,00 |
26.01.2024 | 21,42 | 21,60 | 21,18 | 21,18 | -1,49% | 75,00 |
25.01.2024 | 21,36 | 21,50 | 20,80 | 21,50 | 1,32% | 494,00 |
24.01.2024 | 22,09 | 22,48 | 21,22 | 21,22 | -2,08% | 718,00 |
23.01.2024 | 19,30 | 23,00 | 19,30 | 21,67 | 12,19% | 267,00 |
22.01.2024 | 18,25 | 19,32 | 18,20 | 19,32 | 4,07% | 1.067,00 |
19.01.2024 | 18,42 | 18,66 | 18,42 | 18,56 | 2,12% | 303,00 |
18.01.2024 | 18,92 | 19,20 | 18,15 | 18,18 | -4,69% | 938,00 |
17.01.2024 | 19,87 | 19,87 | 19,07 | 19,07 | -4,27% | 345,00 |
16.01.2024 | 20,35 | 20,35 | 19,92 | 19,92 | -2,11% | 100,00 |
15.01.2024 | 20,33 | 20,75 | 20,33 | 20,35 | -0,88% | 301,00 |
12.01.2024 | 20,89 | 21,15 | 20,53 | 20,53 | -2,56% | 300,00 |
11.01.2024 | 21,45 | 21,45 | 20,58 | 21,07 | -2,90% | 440,00 |
10.01.2024 | 22,15 | 22,59 | 21,70 | 21,70 | 0,79% | 530,00 |
09.01.2024 | 22,17 | 22,17 | 21,53 | 21,53 | -1,55% | - |
08.01.2024 | 21,53 | 21,87 | 21,53 | 21,87 | 0,46% | 272,00 |
05.01.2024 | 22,17 | 22,45 | 21,77 | 21,77 | -4,22% | 235,00 |
04.01.2024 | 23,40 | 23,40 | 22,73 | 22,73 | -0,39% | 142,00 |
03.01.2024 | 23,87 | 23,87 | 22,82 | 22,82 | -4,52% | 431,00 |
02.01.2024 | 24,00 | 24,00 | 23,75 | 23,90 | 1,10% | 266,00 |
29.12.2023 | 23,64 | 23,64 | 23,64 | 23,64 | 0,21% | - |
28.12.2023 | 23,01 | 23,82 | 23,01 | 23,59 | 1,16% | 7.580,00 |
27.12.2023 | 23,15 | 23,32 | 23,12 | 23,32 | 0,47% | 338,00 |
22.12.2023 | 22,64 | 23,21 | 22,63 | 23,21 | 3,16% | 2.248,00 |
21.12.2023 | 21,96 | 22,50 | 21,96 | 22,50 | -2,30% | 460,00 |
20.12.2023 | 22,94 | 23,31 | 22,85 | 23,03 | -1,16% | 7.002,00 |
19.12.2023 | 22,17 | 23,30 | 22,17 | 23,30 | 5,19% | 4.769,00 |
18.12.2023 | 22,35 | 22,40 | 22,15 | 22,15 | 2,64% | 1.340,00 |
15.12.2023 | 21,88 | 22,17 | 21,58 | 21,58 | -2,31% | 1.583,00 |
14.12.2023 | 20,92 | 22,09 | 20,92 | 22,09 | 12,02% | 5.576,00 |
13.12.2023 | 19,72 | 19,72 | 19,72 | 19,72 | 1,49% | 175,00 |
12.12.2023 | 20,47 | 20,89 | 19,43 | 19,43 | -4,66% | 583,00 |
11.12.2023 | 20,71 | 20,71 | 20,31 | 20,38 | 1,04% | 402,00 |
08.12.2023 | 20,40 | 20,82 | 20,17 | 20,17 | -1,27% | 421,00 |