16,800$
1,45%
Echtzeit-Aktienkurs Canadian Solar Inc.
Bid:
Ask:
Aktienkurse zur Canadian Solar Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 17,00 | 17,37 | 16,61 | 16,79 | 1,39% | 1.089.717,00 |
02.05.2024 | 16,50 | 16,56 | 15,90 | 16,56 | 1,35% | 1.113.071,00 |
01.05.2024 | 16,09 | 16,96 | 15,96 | 16,34 | 0,80% | 926.571,00 |
30.04.2024 | 16,40 | 16,93 | 16,10 | 16,21 | -1,40% | 1.702.660,00 |
29.04.2024 | 15,48 | 16,52 | 15,48 | 16,44 | 8,51% | 2.029.589,00 |
26.04.2024 | 14,81 | 15,51 | 14,70 | 15,15 | 4,48% | 1.589.927,00 |
25.04.2024 | 14,72 | 14,85 | 14,27 | 14,50 | -3,07% | 1.473.854,00 |
24.04.2024 | 14,91 | 15,04 | 14,58 | 14,96 | 0,61% | 1.331.122,00 |
23.04.2024 | 15,21 | 15,64 | 14,84 | 14,87 | -0,73% | 1.917.225,00 |
22.04.2024 | 14,55 | 15,02 | 14,19 | 14,98 | 3,96% | 1.855.887,00 |
19.04.2024 | 14,48 | 14,61 | 14,18 | 14,41 | -0,96% | 1.903.037,00 |
18.04.2024 | 15,07 | 15,08 | 14,11 | 14,55 | -3,71% | 3.204.347,00 |
17.04.2024 | 15,47 | 15,88 | 15,08 | 15,11 | -1,05% | 2.845.197,00 |
16.04.2024 | 15,49 | 15,49 | 15,11 | 15,27 | -2,49% | 1.399.761,00 |
15.04.2024 | 15,63 | 15,80 | 15,22 | 15,66 | -0,57% | 2.474.394,00 |
12.04.2024 | 16,46 | 16,65 | 15,73 | 15,75 | -5,06% | 3.132.059,00 |
11.04.2024 | 17,46 | 17,56 | 16,26 | 16,59 | -4,44% | 3.111.807,00 |
10.04.2024 | 18,10 | 18,12 | 17,25 | 17,36 | -7,41% | 2.614.746,00 |
09.04.2024 | 17,39 | 18,85 | 17,39 | 18,75 | 8,07% | 1.893.353,00 |
08.04.2024 | 17,24 | 17,86 | 17,08 | 17,35 | 1,17% | 1.239.482,00 |
05.04.2024 | 18,14 | 18,27 | 17,13 | 17,15 | -7,52% | 2.408.010,00 |
04.04.2024 | 19,62 | 19,93 | 18,50 | 18,55 | -4,65% | 1.319.187,00 |
03.04.2024 | 18,91 | 19,57 | 18,71 | 19,45 | 1,78% | 785.105,00 |
02.04.2024 | 19,36 | 19,50 | 18,89 | 19,11 | -2,99% | 847.365,00 |
01.04.2024 | 19,95 | 20,26 | 19,50 | 19,70 | -0,30% | 570.623,00 |
28.03.2024 | 19,32 | 19,77 | 19,05 | 19,76 | 1,86% | 1.059.919,00 |
27.03.2024 | 18,11 | 19,44 | 18,02 | 19,40 | 7,79% | 1.656.325,00 |
26.03.2024 | 18,32 | 18,44 | 17,97 | 18,00 | -1,97% | 758.958,00 |
25.03.2024 | 18,12 | 18,69 | 17,84 | 18,36 | 0,99% | 1.550.885,00 |
22.03.2024 | 18,80 | 18,82 | 18,17 | 18,18 | -3,40% | 1.680.433,00 |
21.03.2024 | 19,49 | 19,64 | 18,80 | 18,82 | -2,23% | 1.589.988,00 |
20.03.2024 | 18,67 | 19,47 | 18,52 | 19,25 | 2,89% | 1.421.025,00 |
19.03.2024 | 19,07 | 19,11 | 18,65 | 18,71 | -2,25% | 1.366.952,00 |
18.03.2024 | 19,67 | 19,92 | 18,94 | 19,14 | -1,54% | 1.530.736,00 |
15.03.2024 | 19,35 | 20,51 | 19,23 | 19,44 | 0,21% | 2.093.460,00 |
14.03.2024 | 19,83 | 20,58 | 18,83 | 19,40 | -0,77% | 1.897.098,00 |
13.03.2024 | 19,88 | 20,61 | 19,41 | 19,55 | -3,22% | 1.573.999,00 |
12.03.2024 | 20,60 | 20,83 | 20,03 | 20,20 | -1,89% | 971.825,00 |
11.03.2024 | 20,66 | 21,35 | 20,45 | 20,59 | -0,19% | 995.570,00 |
08.03.2024 | 20,92 | 21,25 | 20,48 | 20,63 | -0,63% | 1.053.902,00 |
07.03.2024 | 20,43 | 20,92 | 20,16 | 20,76 | 2,01% | 1.624.672,00 |
06.03.2024 | 19,95 | 20,40 | 19,77 | 20,35 | 3,46% | 1.014.039,00 |
05.03.2024 | 20,03 | 20,19 | 19,60 | 19,67 | -3,01% | 987.539,00 |
04.03.2024 | 21,29 | 21,29 | 19,83 | 20,28 | -3,29% | 1.245.385,00 |
01.03.2024 | 21,07 | 21,68 | 20,82 | 20,97 | -0,47% | 1.274.240,00 |
29.02.2024 | 21,37 | 21,99 | 21,02 | 21,07 | 1,15% | 821.026,00 |
28.02.2024 | 21,50 | 21,76 | 20,83 | 20,83 | -3,56% | 707.552,00 |
27.02.2024 | 21,46 | 21,77 | 21,11 | 21,60 | 2,22% | 894.739,00 |
26.02.2024 | 21,13 | 21,71 | 20,90 | 21,13 | -0,19% | 625.777,00 |
23.02.2024 | 21,41 | 21,60 | 20,93 | 21,17 | -0,98% | 639.511,00 |
22.02.2024 | 22,48 | 22,48 | 21,36 | 21,38 | -4,25% | 766.284,00 |
21.02.2024 | 22,23 | 22,59 | 21,98 | 22,33 | -2,23% | 611.721,00 |
20.02.2024 | 22,94 | 22,95 | 22,32 | 22,84 | -0,44% | 737.766,00 |
16.02.2024 | 23,37 | 23,62 | 22,94 | 22,94 | -3,57% | 893.864,00 |
15.02.2024 | 23,50 | 23,95 | 23,11 | 23,79 | 2,59% | 918.819,00 |
14.02.2024 | 22,55 | 23,21 | 22,05 | 23,19 | 5,94% | 1.126.725,00 |
13.02.2024 | 22,45 | 22,83 | 21,80 | 21,89 | -7,27% | 1.165.002,00 |
12.02.2024 | 23,00 | 24,32 | 22,90 | 23,61 | 3,03% | 1.233.610,00 |
09.02.2024 | 22,12 | 22,99 | 21,91 | 22,91 | 3,76% | 1.138.635,00 |
08.02.2024 | 22,10 | 22,38 | 21,74 | 22,08 | 0,05% | 690.642,00 |
07.02.2024 | 21,88 | 22,35 | 21,28 | 22,07 | 3,76% | 1.266.130,00 |
06.02.2024 | 20,65 | 21,32 | 20,60 | 21,27 | 2,41% | 695.003,00 |
05.02.2024 | 21,50 | 21,50 | 20,60 | 20,77 | -5,51% | 1.343.823,00 |
02.02.2024 | 22,36 | 22,48 | 21,62 | 21,98 | -4,06% | 1.531.584,00 |
01.02.2024 | 22,51 | 23,03 | 22,18 | 22,91 | 3,67% | 876.241,00 |
31.01.2024 | 22,41 | 23,38 | 22,08 | 22,10 | -1,60% | 1.057.561,00 |
30.01.2024 | 22,58 | 22,85 | 22,11 | 22,46 | -1,71% | 881.540,00 |
29.01.2024 | 22,70 | 22,94 | 22,03 | 22,85 | -0,52% | 918.194,00 |
26.01.2024 | 23,27 | 23,59 | 22,57 | 22,97 | -1,52% | 900.610,00 |
25.01.2024 | 23,75 | 23,85 | 22,82 | 23,33 | -0,74% | 832.045,00 |
24.01.2024 | 24,46 | 24,97 | 23,11 | 23,50 | -2,25% | 1.682.853,00 |
23.01.2024 | 23,45 | 25,43 | 22,93 | 24,04 | 14,20% | 4.791.121,00 |
22.01.2024 | 20,50 | 21,39 | 20,09 | 21,05 | 6,10% | 1.972.967,00 |
19.01.2024 | 20,10 | 20,35 | 19,29 | 19,84 | -0,55% | 2.472.608,00 |
18.01.2024 | 21,02 | 21,02 | 19,70 | 19,95 | -3,48% | 1.989.939,00 |
17.01.2024 | 21,12 | 21,35 | 20,59 | 20,67 | -4,57% | 1.579.178,00 |
16.01.2024 | 22,00 | 22,22 | 21,25 | 21,66 | -3,04% | 1.515.002,00 |
12.01.2024 | 23,26 | 23,38 | 22,25 | 22,34 | -3,25% | 1.034.665,00 |
11.01.2024 | 23,39 | 23,68 | 22,28 | 23,09 | -1,99% | 1.315.174,00 |
10.01.2024 | 24,30 | 24,30 | 23,44 | 23,56 | -3,22% | 750.293,00 |
09.01.2024 | 23,89 | 24,79 | 23,60 | 24,35 | 0,56% | 641.865,00 |
08.01.2024 | 23,80 | 24,71 | 23,60 | 24,21 | 1,68% | 1.039.808,00 |
05.01.2024 | 24,10 | 24,38 | 23,67 | 23,81 | -2,42% | 867.475,00 |
04.01.2024 | 24,85 | 25,17 | 24,23 | 24,40 | -3,17% | 684.045,00 |
03.01.2024 | 24,98 | 25,53 | 24,30 | 25,20 | -2,06% | 572.085,00 |
02.01.2024 | 25,77 | 26,59 | 25,61 | 25,73 | -1,91% | 737.173,00 |
29.12.2023 | 26,37 | 26,54 | 26,01 | 26,23 | -0,76% | 780.496,00 |
28.12.2023 | 26,05 | 26,85 | 26,01 | 26,43 | 2,32% | 1.213.209,00 |
27.12.2023 | 26,00 | 26,09 | 25,66 | 25,83 | 0,04% | 486.681,00 |
26.12.2023 | 25,45 | 25,96 | 25,39 | 25,82 | 1,73% | 697.413,00 |
22.12.2023 | 25,30 | 25,64 | 24,88 | 25,38 | 0,83% | 542.931,00 |
21.12.2023 | 24,63 | 25,34 | 24,53 | 25,17 | 3,88% | 998.151,00 |
20.12.2023 | 25,30 | 25,55 | 24,21 | 24,23 | -4,27% | 686.625,00 |
19.12.2023 | 24,78 | 25,72 | 24,54 | 25,31 | 3,43% | 1.121.612,00 |
18.12.2023 | 24,37 | 24,93 | 23,80 | 24,47 | 1,16% | 1.454.617,00 |
15.12.2023 | 24,06 | 24,35 | 23,40 | 24,19 | 1,68% | 1.608.652,00 |
14.12.2023 | 23,58 | 24,78 | 23,50 | 23,79 | 3,57% | 2.091.866,00 |
13.12.2023 | 21,36 | 22,97 | 20,95 | 22,97 | 6,99% | 1.007.056,00 |
12.12.2023 | 22,08 | 22,14 | 20,94 | 21,47 | -3,68% | 1.057.708,00 |
11.12.2023 | 22,00 | 22,46 | 21,70 | 22,29 | 0,91% | 788.470,00 |