10,140€
-0,83%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,57 | 9,84 | 9,52 | 9,80 | 2,65% | - |
| 04.05.2026 | 9,64 | 9,76 | 9,50 | 9,54 | -1,74% | 28,00 |
| 30.04.2026 | 9,49 | 9,78 | 9,45 | 9,71 | 2,22% | - |
| 29.04.2026 | 9,77 | 9,80 | 9,50 | 9,50 | -2,38% | - |
| 28.04.2026 | 10,01 | 10,06 | 9,71 | 9,73 | -2,53% | - |
| 27.04.2026 | 9,95 | 10,10 | 9,91 | 9,99 | -0,08% | 28,00 |
| 24.04.2026 | 10,06 | 10,08 | 9,88 | 9,99 | -0,51% | - |
| 23.04.2026 | 10,20 | 10,29 | 9,99 | 10,05 | -1,90% | - |
| 22.04.2026 | 10,37 | 10,48 | 10,16 | 10,24 | -1,14% | 4,00 |
| 21.04.2026 | 10,36 | 10,53 | 10,21 | 10,36 | 0,34% | - |
| 20.04.2026 | 10,08 | 10,33 | 10,06 | 10,32 | 1,77% | 28,00 |
| 17.04.2026 | 9,80 | 10,27 | 9,79 | 10,14 | 3,75% | - |
| 16.04.2026 | 9,74 | 9,88 | 9,74 | 9,78 | 0,51% | - |
| 15.04.2026 | 9,68 | 9,90 | 9,68 | 9,73 | 0,13% | - |
| 14.04.2026 | 9,58 | 9,78 | 9,54 | 9,71 | 1,09% | - |
| 13.04.2026 | 9,50 | 9,62 | 9,39 | 9,61 | 0,64% | - |
| 10.04.2026 | 9,60 | 9,74 | 9,52 | 9,55 | -0,55% | 84,00 |
| 09.04.2026 | 9,37 | 9,61 | 9,28 | 9,60 | 2,48% | 28,00 |
| 08.04.2026 | 9,22 | 9,68 | 9,19 | 9,37 | 3,19% | 11.368,00 |
| 07.04.2026 | 9,35 | 9,37 | 9,05 | 9,08 | -0,72% | 28,00 |
| 02.04.2026 | 9,41 | 9,45 | 9,00 | 9,14 | -3,44% | 495,00 |
| 01.04.2026 | 9,50 | 9,67 | 9,43 | 9,47 | -0,20% | - |
| 31.03.2026 | 9,15 | 9,62 | 9,13 | 9,49 | 4,50% | - |
| 30.03.2026 | 9,19 | 9,31 | 9,01 | 9,08 | -0,63% | 354,00 |
| 27.03.2026 | 9,35 | 9,35 | 9,11 | 9,14 | -2,28% | 28,00 |
| 26.03.2026 | 9,45 | 9,54 | 9,31 | 9,35 | -1,34% | - |
| 25.03.2026 | 9,45 | 9,55 | 9,35 | 9,48 | 0,19% | - |
| 24.03.2026 | 9,41 | 9,48 | 9,30 | 9,46 | 0,53% | - |
| 23.03.2026 | 9,26 | 9,61 | 9,23 | 9,41 | 0,27% | - |
| 20.03.2026 | 9,34 | 9,39 | 9,23 | 9,39 | 0,11% | 56,00 |
| 19.03.2026 | 9,54 | 9,56 | 9,33 | 9,38 | -1,71% | 300,00 |
| 18.03.2026 | 9,50 | 9,60 | 9,38 | 9,54 | 0,87% | 27,00 |
| 17.03.2026 | 9,37 | 9,58 | 9,36 | 9,46 | 0,57% | - |
| 16.03.2026 | 9,46 | 9,55 | 9,35 | 9,40 | 0,06% | - |
| 13.03.2026 | 9,39 | 9,56 | 9,34 | 9,40 | 0,07% | 660,00 |
| 12.03.2026 | 9,43 | 9,57 | 9,37 | 9,39 | -0,76% | - |
| 11.03.2026 | 9,59 | 9,68 | 9,41 | 9,46 | -1,49% | - |
| 10.03.2026 | 9,67 | 9,85 | 9,53 | 9,60 | 0,23% | - |
| 09.03.2026 | 9,52 | 9,63 | 9,22 | 9,58 | -0,42% | 1.514,00 |
| 06.03.2026 | 9,98 | 9,99 | 9,60 | 9,62 | -3,08% | 333,00 |
| 05.03.2026 | 10,13 | 10,17 | 9,85 | 9,93 | -2,14% | - |
| 04.03.2026 | 10,04 | 10,17 | 9,95 | 10,15 | 0,71% | 31,00 |
| 03.03.2026 | 10,17 | 10,29 | 9,90 | 10,07 | -1,47% | 28,00 |
| 02.03.2026 | 10,36 | 10,43 | 10,08 | 10,22 | -1,73% | 2.340,00 |
| 27.02.2026 | 10,53 | 10,55 | 10,22 | 10,40 | -1,28% | 28,00 |
| 26.02.2026 | 10,35 | 10,60 | 10,31 | 10,54 | 1,91% | - |
| 25.02.2026 | 10,52 | 10,60 | 10,28 | 10,34 | -1,90% | - |
| 24.02.2026 | 10,30 | 10,55 | 10,26 | 10,54 | 2,63% | - |
| 23.02.2026 | 10,48 | 10,54 | 10,18 | 10,27 | -2,77% | - |
| 20.02.2026 | 10,52 | 10,74 | 10,39 | 10,56 | 0,84% | 1.161,00 |
| 19.02.2026 | 10,35 | 10,55 | 10,19 | 10,48 | 1,23% | - |
| 18.02.2026 | 10,08 | 10,50 | 10,08 | 10,35 | 2,83% | 23,00 |
| 17.02.2026 | 10,30 | 10,35 | 9,83 | 10,06 | -2,57% | 38,00 |
| 16.02.2026 | 10,33 | 10,37 | 10,32 | 10,33 | 0,42% | - |
| 13.02.2026 | 10,08 | 10,46 | 10,04 | 10,29 | 1,68% | - |
| 12.02.2026 | 10,00 | 10,12 | 9,84 | 10,12 | 1,24% | 240,00 |
| 11.02.2026 | 10,06 | 10,19 | 9,84 | 9,99 | -0,83% | 1.386,00 |
| 10.02.2026 | 9,99 | 10,22 | 9,93 | 10,08 | 0,83% | - |
| 09.02.2026 | 9,49 | 10,08 | 9,37 | 9,99 | 5,09% | 337,00 |
| 06.02.2026 | 8,92 | 9,63 | 8,64 | 9,51 | 6,62% | 17.297,00 |
| 05.02.2026 | 11,26 | 11,28 | 8,64 | 8,92 | -20,80% | 1.826,00 |
| 04.02.2026 | 10,75 | 11,30 | 10,55 | 11,26 | 5,14% | 349,00 |
| 03.02.2026 | 10,70 | 10,88 | 10,57 | 10,71 | -0,12% | 1.182,00 |
| 02.02.2026 | 10,17 | 10,78 | 10,16 | 10,72 | 4,64% | 1.335,00 |
| 30.01.2026 | 10,31 | 10,36 | 10,11 | 10,25 | -0,84% | - |
| 29.01.2026 | 10,23 | 10,41 | 10,17 | 10,34 | 0,49% | - |
| 28.01.2026 | 10,43 | 10,52 | 10,16 | 10,29 | -1,04% | - |
| 27.01.2026 | 10,59 | 10,65 | 10,38 | 10,39 | -1,38% | 124,00 |
| 26.01.2026 | 10,81 | 10,89 | 10,54 | 10,54 | -2,68% | - |
| 23.01.2026 | 10,95 | 10,96 | 10,77 | 10,83 | -1,10% | - |
| 22.01.2026 | 10,79 | 11,09 | 10,79 | 10,95 | 1,62% | - |
| 21.01.2026 | 10,41 | 10,87 | 10,33 | 10,77 | 3,66% | - |
| 20.01.2026 | 10,97 | 11,00 | 10,38 | 10,39 | -5,96% | - |
| 19.01.2026 | 10,98 | 11,19 | 10,96 | 11,05 | -0,34% | 28,00 |
| 16.01.2026 | 11,51 | 11,51 | 10,95 | 11,09 | -3,54% | - |
| 15.01.2026 | 11,42 | 11,65 | 11,27 | 11,50 | 0,72% | 465,00 |
| 14.01.2026 | 11,57 | 11,67 | 11,40 | 11,42 | -1,55% | - |
| 13.01.2026 | 11,44 | 11,63 | 11,35 | 11,60 | 1,47% | 1.200,00 |
| 12.01.2026 | 11,25 | 11,58 | 11,09 | 11,43 | 0,86% | 2.010,00 |
| 09.01.2026 | 11,68 | 11,79 | 11,30 | 11,33 | -2,91% | 28,00 |
| 08.01.2026 | 11,09 | 11,89 | 11,04 | 11,67 | 4,78% | 106,00 |
| 07.01.2026 | 12,22 | 12,26 | 11,07 | 11,14 | -8,88% | 560,00 |
| 06.01.2026 | 11,85 | 12,40 | 11,84 | 12,22 | 2,96% | 87,00 |
| 05.01.2026 | 11,58 | 12,15 | 11,50 | 11,87 | 2,83% | 28,00 |
| 02.01.2026 | 11,03 | 11,62 | 11,02 | 11,55 | 3,96% | - |
| 30.12.2025 | 11,05 | 11,11 | 11,05 | 11,11 | 0,34% | - |
| 29.12.2025 | 10,90 | 11,22 | 10,82 | 11,07 | 3,02% | 28,00 |
| 23.12.2025 | 10,74 | 10,95 | 10,72 | 10,74 | -0,14% | - |
| 22.12.2025 | 11,01 | 11,05 | 10,61 | 10,76 | -2,17% | - |
| 19.12.2025 | 11,05 | 11,19 | 10,83 | 11,00 | -0,52% | - |
| 18.12.2025 | 11,02 | 11,30 | 10,98 | 11,06 | 0,14% | 28,00 |
| 17.12.2025 | 11,10 | 11,24 | 10,95 | 11,04 | 0,02% | - |
| 16.12.2025 | 10,75 | 11,21 | 10,73 | 11,04 | 2,56% | - |
| 15.12.2025 | 10,94 | 10,97 | 10,64 | 10,76 | -1,33% | 460,00 |
| 12.12.2025 | 11,13 | 11,26 | 10,90 | 10,91 | -2,02% | - |
| 11.12.2025 | 11,17 | 11,31 | 11,03 | 11,13 | -0,67% | - |
| 10.12.2025 | 11,24 | 11,41 | 11,11 | 11,21 | -0,28% | - |
| 09.12.2025 | 11,29 | 11,48 | 11,24 | 11,24 | -0,68% | 841,00 |
| 08.12.2025 | 11,58 | 11,60 | 11,30 | 11,32 | -1,70% | - |
| 05.12.2025 | 11,98 | 12,01 | 11,46 | 11,51 | -3,90% | - |