Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,01 | 47,69 | 44,88 | 46,89 | 2,86% | - |
| 25.02.2021 | 48,22 | 48,48 | 44,82 | 45,58 | -6,82% | - |
| 24.02.2021 | 46,62 | 49,02 | 46,39 | 48,92 | 5,56% | - |
| 23.02.2021 | 46,76 | 47,49 | 45,18 | 46,34 | -3,64% | - |
| 22.02.2021 | 51,12 | 51,21 | 47,53 | 48,09 | -8,68% | - |
| 19.02.2021 | 53,39 | 54,36 | 52,55 | 52,66 | 1,11% | - |
| 18.02.2021 | 52,07 | 52,70 | 51,28 | 52,08 | -6,84% | - |
| 17.02.2021 | 55,07 | 55,98 | 53,03 | 55,91 | -3,43% | - |
| 16.02.2021 | 60,40 | 60,53 | 57,49 | 57,89 | -4,24% | - |
| 12.02.2021 | 60,82 | 61,72 | 60,08 | 60,46 | -1,13% | - |
| 11.02.2021 | 61,05 | 61,95 | 60,49 | 61,15 | 0,76% | - |
| 10.02.2021 | 61,20 | 62,13 | 58,83 | 60,69 | 0,13% | - |
| 09.02.2021 | 62,07 | 62,44 | 60,38 | 60,61 | 1,85% | - |
| 08.02.2021 | 59,53 | 60,22 | 58,51 | 59,51 | 2,81% | - |
| 05.02.2021 | 57,90 | 58,80 | 57,31 | 57,88 | -0,58% | - |
| 04.02.2021 | 58,26 | 58,87 | 57,63 | 58,22 | -1,65% | - |
| 03.02.2021 | 57,22 | 59,78 | 57,09 | 59,20 | 2,68% | - |
| 02.02.2021 | 56,11 | 58,14 | 56,08 | 57,65 | 3,26% | - |
| 01.02.2021 | 55,09 | 56,01 | 53,98 | 55,83 | 1,98% | - |
| 29.01.2021 | 56,90 | 57,23 | 0,00 | 54,75 | -4,63% | - |
| 28.01.2021 | 57,93 | 58,45 | 55,05 | 57,41 | -2,36% | - |
| 27.01.2021 | 60,43 | 62,11 | 58,21 | 58,80 | -2,60% | - |
| 26.01.2021 | 59,59 | 60,83 | 58,32 | 60,37 | -0,53% | - |
| 25.01.2021 | 66,32 | 66,57 | 59,84 | 60,69 | -3,72% | - |
| 22.01.2021 | 63,07 | 63,40 | 61,06 | 63,03 | -1,72% | - |
| 21.01.2021 | 60,61 | 64,49 | 60,58 | 64,14 | 12,33% | - |
| 20.01.2021 | 57,16 | 57,16 | 57,10 | 57,10 | 3,67% | - |
| 19.01.2021 | 53,15 | 55,12 | 53,14 | 55,08 | 7,57% | - |
| 15.01.2021 | 51,41 | 51,42 | 51,20 | 51,20 | -7,81% | - |
| 14.01.2021 | 56,40 | 56,77 | 54,93 | 55,54 | 2,11% | - |
| 13.01.2021 | 54,21 | 55,30 | 0,00 | 54,39 | -2,81% | - |
| 12.01.2021 | 56,21 | 56,21 | 55,97 | 55,97 | -0,42% | - |
| 11.01.2021 | 56,11 | 57,14 | 55,42 | 56,20 | 2,62% | - |
| 08.01.2021 | 55,72 | 57,05 | 54,77 | 54,77 | -3,23% | - |
| 07.01.2021 | 56,54 | 56,63 | 56,53 | 56,60 | 4,22% | - |
| 06.01.2021 | 54,31 | 54,31 | 54,31 | 54,31 | 8,09% | - |
| 05.01.2021 | 50,24 | 50,24 | 50,24 | 50,24 | -4,50% | - |
| 04.01.2021 | 52,61 | 52,63 | 52,61 | 52,61 | 2,69% | - |
| 31.12.2020 | 50,79 | 52,19 | 50,72 | 51,23 | 1,05% | - |
| 30.12.2020 | 51,59 | 52,24 | 50,39 | 50,70 | 2,31% | - |
| 29.12.2020 | 49,00 | 50,30 | 48,89 | 49,56 | -3,48% | - |
| 28.12.2020 | 51,51 | 52,03 | 51,32 | 51,34 | -6,65% | - |
| 24.12.2020 | 53,77 | 55,00 | 51,65 | 55,00 | 4,03% | - |
| 23.12.2020 | 52,89 | 54,33 | 52,31 | 52,87 | 1,93% | - |
| 22.12.2020 | 53,12 | 53,12 | 51,87 | 51,87 | 8,94% | - |
| 21.12.2020 | 48,09 | 48,09 | 47,62 | 47,62 | -45,18% | - |
| 18.12.2020 | 45,10 | 86,86 | 45,00 | 86,86 | 108,87% | - |
| 17.12.2020 | 42,34 | 42,36 | 40,82 | 41,59 | -0,92% | - |
| 16.12.2020 | 41,69 | 42,79 | 41,66 | 41,97 | -1,77% | - |
| 15.12.2020 | 40,30 | 43,12 | 40,29 | 42,73 | 11,28% | - |
| 14.12.2020 | 38,31 | 39,29 | 37,81 | 38,40 | 1,36% | - |
| 11.12.2020 | 38,71 | 39,21 | 37,22 | 37,88 | -3,27% | - |
| 10.12.2020 | 38,12 | 39,16 | 38,12 | 39,16 | -52,94% | - |
| 09.12.2020 | 39,23 | 83,22 | 37,34 | 83,22 | 109,75% | - |
| 08.12.2020 | 39,78 | 40,60 | 39,58 | 39,68 | 2,75% | - |
| 07.12.2020 | 40,63 | 41,03 | 38,62 | 38,62 | -4,90% | - |
| 04.12.2020 | 40,86 | 41,17 | 39,93 | 40,61 | 0,59% | - |
| 03.12.2020 | 40,57 | 40,57 | 39,60 | 40,37 | -6,25% | - |
| 02.12.2020 | 41,52 | 43,06 | 41,10 | 43,06 | 2,06% | - |
| 01.12.2020 | 43,44 | 43,72 | 41,83 | 42,19 | -0,69% | - |
| 30.11.2020 | 42,87 | 43,93 | 41,67 | 42,48 | -7,75% | - |
| 27.11.2020 | 44,21 | 46,05 | 43,67 | 46,05 | 7,38% | - |
| 25.11.2020 | 41,75 | 43,43 | 41,71 | 42,89 | 5,34% | - |
| 24.11.2020 | 40,35 | 41,30 | 39,38 | 40,71 | 2,29% | - |
| 23.11.2020 | 38,09 | 39,85 | 37,89 | 39,80 | 3,52% | - |
| 20.11.2020 | 37,19 | 38,94 | 36,86 | 38,45 | 2,30% | - |
| 19.11.2020 | 35,98 | 37,91 | 35,48 | 37,58 | -2,94% | - |
| 18.11.2020 | 38,49 | 39,31 | 38,43 | 38,72 | -2,22% | - |
| 17.11.2020 | 38,32 | 39,78 | 38,31 | 39,60 | 0,75% | - |
| 16.11.2020 | 38,85 | 39,31 | 38,85 | 39,31 | 1,04% | - |
| 13.11.2020 | 40,08 | 40,08 | 38,30 | 38,90 | -1,09% | - |
| 12.11.2020 | 39,76 | 40,36 | 39,07 | 39,33 | -4,98% | - |
| 11.11.2020 | 41,39 | 41,39 | 40,50 | 41,39 | 6,20% | - |
| 10.11.2020 | 38,99 | 39,93 | 37,68 | 38,98 | -1,00% | - |
| 09.11.2020 | 42,40 | 43,11 | 39,20 | 39,37 | -1,20% | - |
| 06.11.2020 | 39,90 | 41,78 | 39,09 | 39,85 | -0,46% | - |
| 05.11.2020 | 38,92 | 41,25 | 38,78 | 40,04 | 12,02% | - |
| 04.11.2020 | 34,15 | 36,95 | 33,96 | 35,74 | -2,79% | - |
| 03.11.2020 | 37,95 | 38,15 | 36,50 | 36,77 | -0,03% | - |
| 02.11.2020 | 37,07 | 37,49 | 36,06 | 36,78 | 1,35% | - |
| 30.10.2020 | 36,84 | 37,00 | 35,05 | 36,29 | -3,91% | - |
| 29.10.2020 | 38,24 | 38,70 | 37,28 | 37,76 | -0,54% | - |
| 28.10.2020 | 37,89 | 38,70 | 37,55 | 37,97 | -2,18% | - |
| 27.10.2020 | 37,95 | 38,89 | 37,95 | 38,81 | 0,39% | - |
| 26.10.2020 | 39,38 | 39,45 | 37,79 | 38,66 | -4,12% | - |
| 23.10.2020 | 0,00 | 41,12 | 0,00 | 40,32 | 0,19% | - |
| 22.10.2020 | 39,76 | 40,28 | 37,54 | 40,25 | 1,51% | - |
| 21.10.2020 | 42,54 | 42,84 | 39,27 | 39,65 | -10,05% | - |
| 20.10.2020 | 0,00 | 44,89 | 0,00 | 44,08 | 11,74% | - |
| 19.10.2020 | 38,95 | 40,51 | 38,49 | 39,45 | 1,99% | - |
| 16.10.2020 | 38,44 | 38,75 | 37,75 | 38,68 | 0,57% | - |
| 15.10.2020 | 39,01 | 39,49 | 38,19 | 38,46 | -3,66% | - |
| 14.10.2020 | 39,62 | 40,11 | 39,05 | 39,92 | 1,79% | - |
| 13.10.2020 | 38,34 | 40,07 | 38,22 | 39,22 | 3,63% | - |
| 12.10.2020 | 38,50 | 38,56 | 37,09 | 37,84 | -9,01% | - |
| 09.10.2020 | 41,00 | 42,04 | 40,66 | 41,59 | 5,48% | - |
| 08.10.2020 | 39,10 | 40,59 | 38,51 | 39,43 | -3,69% | - |
| 07.10.2020 | 40,73 | 42,78 | 40,28 | 40,94 | 4,77% | - |
| 06.10.2020 | 37,98 | 39,98 | 37,68 | 39,07 | 2,14% | - |
| 05.10.2020 | 37,47 | 38,40 | 0,00 | 38,25 | 6,62% | - |