13,815€
-0,56%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,91 | 13,95 | 13,67 | 13,80 | -0,66% | - |
| 23.04.2024 | 14,03 | 14,62 | 13,88 | 13,89 | -1,26% | 2.250,00 |
| 22.04.2024 | 13,56 | 14,09 | 13,36 | 14,07 | 4,01% | - |
| 19.04.2024 | 13,54 | 13,69 | 13,31 | 13,53 | -1,00% | - |
| 18.04.2024 | 14,20 | 14,39 | 13,27 | 13,67 | -3,53% | - |
| 17.04.2024 | 14,36 | 14,88 | 14,13 | 14,17 | -1,43% | 100,00 |
| 16.04.2024 | 14,74 | 14,85 | 14,22 | 14,37 | -2,56% | 280,00 |
| 15.04.2024 | 14,83 | 14,96 | 14,35 | 14,75 | -0,42% | 934,00 |
| 12.04.2024 | 15,47 | 15,68 | 14,78 | 14,81 | -4,14% | 100,00 |
| 11.04.2024 | 16,16 | 16,45 | 15,19 | 15,45 | -4,48% | 250,00 |
| 10.04.2024 | 17,25 | 17,57 | 16,04 | 16,18 | -6,22% | 204,00 |
| 09.04.2024 | 15,97 | 17,37 | 15,91 | 17,25 | 7,90% | 14,00 |
| 08.04.2024 | 15,85 | 16,49 | 15,76 | 15,99 | 0,90% | 10,00 |
| 05.04.2024 | 17,13 | 17,26 | 15,81 | 15,84 | -7,45% | - |
| 04.04.2024 | 17,91 | 18,36 | 17,08 | 17,12 | -4,62% | - |
| 03.04.2024 | 17,68 | 18,07 | 17,39 | 17,95 | 1,14% | 50,00 |
| 02.04.2024 | 18,37 | 18,38 | 17,54 | 17,75 | -2,63% | - |
| 28.03.2024 | 17,88 | 18,32 | 17,66 | 18,23 | 1,67% | 185,00 |
| 27.03.2024 | 16,62 | 17,96 | 16,53 | 17,93 | 7,34% | 150,00 |
| 26.03.2024 | 16,91 | 17,24 | 16,61 | 16,70 | -1,10% | - |
| 25.03.2024 | 16,75 | 17,24 | 16,47 | 16,89 | 0,12% | 50,00 |
| 22.03.2024 | 17,38 | 17,66 | 16,83 | 16,87 | -2,94% | 3,00 |
| 21.03.2024 | 17,70 | 18,02 | 17,30 | 17,38 | -1,82% | 242,00 |
| 20.03.2024 | 17,28 | 17,84 | 17,11 | 17,70 | 2,48% | 1.000,00 |
| 19.03.2024 | 17,60 | 17,85 | 17,16 | 17,27 | -1,97% | 720,00 |
| 18.03.2024 | 17,93 | 18,50 | 17,43 | 17,62 | -2,10% | 120,00 |
| 15.03.2024 | 17,78 | 18,83 | 17,68 | 17,99 | 0,35% | 2.525,00 |
| 14.03.2024 | 18,04 | 18,84 | 17,29 | 17,93 | 0,49% | 5.312,00 |
| 13.03.2024 | 18,46 | 18,85 | 17,75 | 17,84 | -4,11% | 100,00 |
| 12.03.2024 | 18,83 | 19,16 | 18,38 | 18,61 | -2,10% | - |
| 11.03.2024 | 18,83 | 19,53 | 18,79 | 19,01 | 0,84% | 50,00 |
| 08.03.2024 | 19,04 | 19,41 | 18,73 | 18,85 | -0,58% | 2.750,00 |
| 07.03.2024 | 18,62 | 19,12 | 18,53 | 18,96 | 1,65% | - |
| 06.03.2024 | 18,12 | 18,69 | 18,12 | 18,65 | 2,98% | 1.500,00 |
| 05.03.2024 | 18,62 | 18,72 | 18,08 | 18,11 | -3,10% | 1.383,00 |
| 04.03.2024 | 19,31 | 19,74 | 18,26 | 18,69 | -3,45% | 400,00 |
| 01.03.2024 | 19,52 | 20,04 | 19,27 | 19,36 | -0,71% | 559,00 |
| 29.02.2024 | 19,18 | 20,26 | 19,18 | 19,50 | 1,37% | 1.050,00 |
| 28.02.2024 | 19,91 | 20,05 | 19,24 | 19,24 | -3,48% | - |
| 27.02.2024 | 19,44 | 20,08 | 19,43 | 19,93 | 2,31% | 306,00 |
| 26.02.2024 | 19,52 | 20,02 | 19,28 | 19,48 | -0,42% | 54,00 |
| 23.02.2024 | 19,75 | 19,88 | 19,33 | 19,56 | -0,98% | 1.470,00 |
| 22.02.2024 | 20,64 | 21,04 | 19,75 | 19,75 | -4,39% | - |
| 21.02.2024 | 20,88 | 20,90 | 20,33 | 20,66 | -2,22% | 820,00 |
| 20.02.2024 | 21,05 | 21,21 | 20,65 | 21,13 | -0,38% | 3.370,00 |
| 19.02.2024 | 21,27 | 21,30 | 21,21 | 21,21 | -0,45% | - |
| 16.02.2024 | 22,07 | 22,20 | 21,31 | 21,31 | -3,64% | 1.400,00 |
| 15.02.2024 | 21,65 | 22,21 | 21,51 | 22,11 | 2,22% | 200,00 |
| 14.02.2024 | 20,42 | 21,63 | 20,42 | 21,63 | 5,72% | - |
| 13.02.2024 | 21,87 | 22,14 | 20,37 | 20,46 | -6,62% | - |
| 12.02.2024 | 21,20 | 22,53 | 21,16 | 21,91 | 3,23% | - |
| 09.02.2024 | 20,45 | 21,30 | 20,43 | 21,23 | 3,69% | - |
| 08.02.2024 | 20,45 | 20,82 | 20,20 | 20,47 | -0,02% | - |
| 07.02.2024 | 20,18 | 20,72 | 19,76 | 20,48 | 3,47% | - |
| 06.02.2024 | 19,30 | 19,83 | 19,19 | 19,79 | 2,26% | - |
| 05.02.2024 | 20,32 | 20,43 | 19,22 | 19,35 | -4,96% | 210,00 |
| 02.02.2024 | 21,06 | 21,38 | 20,00 | 20,36 | -3,42% | - |
| 01.02.2024 | 20,60 | 21,28 | 20,43 | 21,08 | 3,13% | 250,00 |
| 31.01.2024 | 20,74 | 21,54 | 20,42 | 20,44 | -1,28% | 1.115,00 |
| 30.01.2024 | 21,07 | 21,10 | 20,43 | 20,71 | -1,90% | - |
| 29.01.2024 | 21,14 | 21,22 | 20,43 | 21,11 | -0,21% | 150,00 |
| 26.01.2024 | 21,40 | 21,62 | 20,79 | 21,15 | -1,70% | - |
| 25.01.2024 | 21,32 | 22,01 | 21,09 | 21,52 | -0,42% | 100,00 |
| 24.01.2024 | 22,22 | 22,82 | 21,23 | 21,61 | -2,57% | - |
| 23.01.2024 | 19,26 | 23,39 | 19,19 | 22,18 | 14,69% | 1.243,00 |
| 22.01.2024 | 18,14 | 19,63 | 18,14 | 19,34 | 6,34% | 450,00 |
| 19.01.2024 | 18,32 | 18,70 | 17,73 | 18,18 | -0,98% | - |
| 18.01.2024 | 18,93 | 19,52 | 18,14 | 18,36 | -3,42% | 430,00 |
| 17.01.2024 | 19,92 | 19,92 | 18,96 | 19,01 | -4,46% | 2.764,00 |
| 16.01.2024 | 20,47 | 20,60 | 19,56 | 19,90 | -2,76% | - |
| 15.01.2024 | 20,36 | 20,51 | 20,33 | 20,47 | 0,29% | 250,00 |
| 12.01.2024 | 21,01 | 21,37 | 20,32 | 20,41 | -3,13% | 42,00 |
| 11.01.2024 | 21,47 | 21,59 | 20,40 | 21,07 | -1,95% | 195,00 |
| 10.01.2024 | 22,23 | 22,36 | 21,40 | 21,49 | -3,55% | 202,00 |
| 09.01.2024 | 22,04 | 22,67 | 21,57 | 22,28 | 0,70% | 200,00 |
| 08.01.2024 | 21,64 | 22,52 | 21,53 | 22,12 | 1,75% | - |
| 05.01.2024 | 22,29 | 22,36 | 21,66 | 21,74 | -2,45% | 52,00 |
| 04.01.2024 | 23,06 | 23,17 | 22,14 | 22,29 | -3,36% | - |
| 03.01.2024 | 23,44 | 23,52 | 22,30 | 23,06 | -1,93% | - |
| 02.01.2024 | 23,76 | 24,26 | 23,40 | 23,52 | -0,78% | 400,00 |
| 29.12.2023 | 23,86 | 24,00 | 23,66 | 23,70 | -0,67% | - |
| 28.12.2023 | 23,20 | 24,18 | 23,14 | 23,86 | 2,73% | 494,00 |
| 27.12.2023 | 23,34 | 23,65 | 23,12 | 23,23 | 0,85% | - |
| 22.12.2023 | 22,80 | 23,27 | 22,62 | 23,03 | 0,66% | 1.000,00 |
| 21.12.2023 | 22,06 | 23,06 | 22,06 | 22,88 | 3,27% | - |
| 20.12.2023 | 23,08 | 23,21 | 22,16 | 22,16 | -3,88% | 420,00 |
| 19.12.2023 | 22,37 | 23,42 | 22,35 | 23,05 | 2,31% | - |
| 18.12.2023 | 22,70 | 22,98 | 21,59 | 22,53 | 1,49% | - |
| 15.12.2023 | 21,77 | 22,31 | 21,46 | 22,20 | 2,59% | 230,00 |
| 14.12.2023 | 21,11 | 22,51 | 21,00 | 21,64 | 2,61% | - |
| 13.12.2023 | 19,89 | 21,09 | 19,45 | 21,09 | 6,03% | - |
| 12.12.2023 | 20,67 | 20,71 | 19,41 | 19,89 | -3,91% | - |
| 11.12.2023 | 20,50 | 20,89 | 20,20 | 20,70 | 0,85% | 32,00 |
| 08.12.2023 | 20,44 | 21,19 | 19,97 | 20,53 | 0,42% | - |
| 07.12.2023 | 20,21 | 20,88 | 20,15 | 20,44 | 0,94% | 100,00 |
| 06.12.2023 | 20,31 | 21,11 | 20,20 | 20,25 | -3,66% | - |
| 05.12.2023 | 20,82 | 21,02 | 20,19 | 21,02 | 0,57% | 337,00 |
| 04.12.2023 | 20,31 | 21,33 | 20,05 | 20,90 | 9,08% | 70,00 |
| 01.12.2023 | 19,28 | 20,47 | 18,96 | 19,16 | -0,91% | - |
| 30.11.2023 | 19,09 | 19,92 | 18,86 | 19,34 | 1,51% | 350,00 |