Canadian Solar Inc. CSIQ
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$11,55+0,03 (+0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,53 | +0,09 % | $11,39 | $11,58 | $10,95 | 738,09K |
| 2026-09-30 | $11,52 | -0,26 % | $11,54 | $11,69 | $11,04 | 1,95M |
| 2026-09-29 | $11,55 | +10,84 % | $10,57 | $11,75 | $10,35 | 3,59M |
| 2026-09-28 | $10,42 | -3,52 % | $10,70 | $10,79 | $10,34 | 1,68M |
| 2026-09-25 | $10,80 | -1,37 % | $11,09 | $11,16 | $10,71 | 2,01M |
| 2026-09-24 | $10,95 | -3,44 % | $11,17 | $11,17 | $10,70 | 2,76M |
| 2026-09-23 | $11,34 | -3,65 % | $11,66 | $11,71 | $11,17 | 1,59M |
| 2026-09-22 | $11,77 | 0,00 % | $11,77 | $11,83 | $11,62 | 1,25M |
| 2026-09-21 | $11,77 | +3,25 % | $11,66 | $11,80 | $11,27 | 1,45M |
| 2026-09-18 | $11,40 | -2,98 % | $11,86 | $11,91 | $11,14 | 2,31M |
| 2026-09-17 | $11,75 | +3,62 % | $11,53 | $12,02 | $11,53 | 2,10M |
| 2026-09-16 | $11,34 | -7,35 % | $12,40 | $12,44 | $11,10 | 2,93M |
| 2026-09-15 | $12,24 | -5,48 % | $12,79 | $12,94 | $12,16 | 1,40M |
| 2026-09-14 | $12,95 | +1,49 % | $12,55 | $12,99 | $12,42 | 1,11M |
| 2026-09-11 | $12,76 | -2,07 % | $13,06 | $13,26 | $12,70 | 1,70M |
| 2026-09-10 | $13,03 | -3,19 % | $13,11 | $13,41 | $12,75 | 1,63M |
| 2026-09-09 | $13,46 | -2,96 % | $13,78 | $14,19 | $13,26 | 1,70M |
| 2026-09-08 | $13,87 | +4,92 % | $13,41 | $14,23 | $13,26 | 2,43M |
| 2026-09-04 | $13,22 | -2,29 % | $13,50 | $13,66 | $13,20 | 1,43M |
| 2026-09-03 | $13,53 | +1,27 % | $13,31 | $13,69 | $13,29 | 1,57M |
| 2026-09-02 | $13,36 | +5,53 % | $12,67 | $13,40 | $12,62 | 2,55M |
| 2026-09-01 | $12,66 | +2,68 % | $12,18 | $12,82 | $12,13 | 2,29M |
| 2026-08-31 | $12,33 | -6,16 % | $13,10 | $13,12 | $12,24 | 3,39M |
| 2026-08-28 | $13,14 | -6,01 % | $13,65 | $13,78 | $12,91 | 3,09M |
| 2026-08-27 | $13,98 | +0,79 % | $13,41 | $14,31 | $12,92 | 3,41M |
| 2026-08-26 | $13,87 | -2,87 % | $14,25 | $14,31 | $13,58 | 1,63M |
| 2026-08-25 | $14,28 | -0,28 % | $14,61 | $14,68 | $14,03 | 1,54M |
| 2026-08-24 | $14,32 | -1,58 % | $14,45 | $14,58 | $14,16 | 1,18M |
| 2026-08-21 | $14,55 | -1,22 % | $15,00 | $15,15 | $14,18 | 1,84M |
| 2026-08-20 | $14,73 | -6,65 % | $15,69 | $15,93 | $14,49 | 2,44M |
| 2026-08-19 | $15,78 | +7,06 % | $14,98 | $15,92 | $14,80 | 1,59M |
| 2026-08-18 | $14,74 | -0,34 % | $14,30 | $14,89 | $14,28 | 1,45M |
| 2026-08-17 | $14,79 | -2,31 % | $15,17 | $15,27 | $14,74 | 1,23M |
| 2026-08-14 | $15,14 | -1,11 % | $15,31 | $15,67 | $14,93 | 1,56M |
| 2026-08-13 | $15,31 | -2,61 % | $15,60 | $16,04 | $15,12 | 1,11M |
| 2026-08-12 | $15,72 | -1,01 % | $16,47 | $16,48 | $15,69 | 1,13M |
| 2026-08-11 | $15,88 | +1,79 % | $15,95 | $16,19 | $15,60 | 1,59M |
| 2026-08-10 | $15,60 | -1,95 % | $15,91 | $15,91 | $15,42 | 1,31M |
| 2026-08-07 | $15,91 | +2,84 % | $15,70 | $16,34 | $15,06 | 1,81M |
| 2026-08-06 | $15,47 | +0,45 % | $15,24 | $15,88 | $14,80 | 2,15M |
| 2026-08-05 | $15,40 | -6,04 % | $15,91 | $15,97 | $15,26 | 2,02M |
| 2026-08-04 | $16,39 | +5,61 % | $15,79 | $16,43 | $15,56 | 1,80M |
| 2026-08-03 | $15,52 | +2,92 % | $15,08 | $16,46 | $14,95 | 1,91M |
| 2026-07-31 | $15,08 | +2,17 % | $15,13 | $15,22 | $14,41 | 1,77M |
| 2026-07-30 | $14,76 | +7,58 % | $14,39 | $14,85 | $14,17 | 2,08M |
| 2026-07-29 | $13,72 | +0,44 % | $13,91 | $14,32 | $13,42 | 1,89M |
| 2026-07-28 | $13,66 | -0,94 % | $13,40 | $13,76 | $12,85 | 1,88M |
| 2026-07-27 | $13,79 | +3,30 % | $13,74 | $14,08 | $13,24 | 2,35M |
| 2026-07-24 | $13,35 | -9,12 % | $14,68 | $14,68 | $13,25 | 2,80M |
| 2026-07-23 | $14,69 | -4,61 % | $15,49 | $15,79 | $14,57 | 1,45M |
| 2026-07-22 | $15,40 | +0,20 % | $15,89 | $16,21 | $15,39 | 1,89M |
| 2026-07-21 | $15,37 | +1,12 % | $15,54 | $15,91 | $15,02 | 2,71M |
| 2026-07-20 | $15,20 | +1,67 % | $15,15 | $15,25 | $14,31 | 1,84M |
| 2026-07-17 | $14,95 | +1,42 % | $14,35 | $15,45 | $14,20 | 2,58M |
| 2026-07-16 | $14,74 | -6,94 % | $15,64 | $15,66 | $14,46 | 2,09M |
| 2026-07-15 | $15,84 | +4,28 % | $15,56 | $16,71 | $15,43 | 2,35M |
| 2026-07-14 | $15,19 | +3,12 % | $15,38 | $16,14 | $15,07 | 2,82M |
| 2026-07-13 | $14,73 | -1,93 % | $14,67 | $15,17 | $14,35 | 2,27M |
| 2026-07-10 | $15,02 | +0,20 % | $14,95 | $15,44 | $14,86 | 1,15M |
| 2026-07-09 | $14,99 | +1,63 % | $15,26 | $15,62 | $14,92 | 2,69M |
| 2026-07-08 | $14,75 | +2,79 % | $14,20 | $14,77 | $13,98 | 2,94M |
| 2026-07-07 | $14,35 | -5,28 % | $14,50 | $14,77 | $13,86 | 3,88M |
| 2026-07-06 | $15,15 | +4,77 % | $14,74 | $15,69 | $14,50 | 1,84M |
| 2026-07-02 | $14,46 | -7,60 % | $15,69 | $15,89 | $13,96 | 2,60M |
| 2026-07-01 | $15,65 | -2,31 % | $15,71 | $16,28 | $15,28 | 1,97M |
| 2026-06-30 | $16,02 | +8,54 % | $15,25 | $16,09 | $14,89 | 2,35M |
| 2026-06-29 | $14,76 | -4,09 % | $15,58 | $15,61 | $13,85 | 2,63M |
| 2026-06-26 | $15,39 | -2,72 % | $15,41 | $15,77 | $15,13 | 8,36M |
| 2026-06-25 | $15,82 | +5,61 % | $15,50 | $15,95 | $15,20 | 1,78M |
| 2026-06-24 | $14,98 | +1,70 % | $15,15 | $15,59 | $14,76 | 1,99M |
| 2026-06-23 | $14,73 | -8,05 % | $15,47 | $15,70 | $14,65 | 2,37M |
| 2026-06-22 | $16,02 | -1,54 % | $16,41 | $16,50 | $15,70 | 1,64M |
| 2026-06-18 | $16,27 | +1,69 % | $16,28 | $16,47 | $15,62 | 2,80M |
| 2026-06-17 | $16,00 | -4,13 % | $16,94 | $17,27 | $15,94 | 2,07M |
| 2026-06-16 | $16,69 | -1,13 % | $16,62 | $17,29 | $16,28 | 1,49M |
| 2026-06-15 | $16,88 | +0,90 % | $17,14 | $17,62 | $16,37 | 2,09M |
| 2026-06-12 | $16,73 | +6,15 % | $16,22 | $17,12 | $15,88 | 3,20M |
| 2026-06-11 | $15,76 | +3,41 % | $15,50 | $15,76 | $14,86 | 2,35M |
| 2026-06-10 | $15,24 | -5,46 % | $16,00 | $16,10 | $15,20 | 2,74M |
| 2026-06-09 | $16,12 | -5,40 % | $17,38 | $17,68 | $15,24 | 2,86M |
| 2026-06-08 | $17,04 | -0,70 % | $17,70 | $17,99 | $17,03 | 1,87M |
| 2026-06-05 | $17,16 | -11,86 % | $18,73 | $18,90 | $16,56 | 3,63M |
| 2026-06-04 | $19,47 | -0,31 % | $19,00 | $19,83 | $18,36 | 2,33M |
| 2026-06-03 | $19,53 | -5,06 % | $20,30 | $20,70 | $19,50 | 2,81M |
| 2026-06-02 | $20,57 | +12,40 % | $18,31 | $21,12 | $18,12 | 4,57M |
| 2026-06-01 | $18,30 | -3,63 % | $18,51 | $18,68 | $17,81 | 2,73M |
| 2026-05-29 | $18,99 | -6,27 % | $20,26 | $21,46 | $18,47 | 3,02M |
| 2026-05-28 | $20,26 | +6,35 % | $18,53 | $20,99 | $18,50 | 4,06M |
| 2026-05-27 | $19,05 | +0,63 % | $19,23 | $19,40 | $18,33 | 2,46M |
| 2026-05-26 | $18,93 | +0,26 % | $19,30 | $20,02 | $18,76 | 3,72M |