0,450€
1,81%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,20 | 1,52 | 1,15 | 1,42 | 48,59% | 307.002,00 |
| 11.12.2025 | 0,97 | 1,01 | 0,96 | 0,96 | -2,94% | 12.382,00 |
| 10.12.2025 | 0,95 | 0,99 | 0,95 | 0,99 | 1,13% | 31.340,00 |
| 09.12.2025 | 0,92 | 1,00 | 0,92 | 0,98 | 2,63% | 28.500,00 |
| 08.12.2025 | 0,98 | 1,01 | 0,95 | 0,95 | -3,26% | 33.530,00 |
| 05.12.2025 | 1,01 | 1,03 | 0,98 | 0,98 | -5,94% | 2.298,00 |
| 04.12.2025 | 0,99 | 1,05 | 0,98 | 1,04 | 5,56% | 4.470,00 |
| 03.12.2025 | 0,95 | 1,00 | 0,95 | 0,99 | 1,85% | 1.285,00 |
| 02.12.2025 | 0,95 | 1,02 | 0,95 | 0,97 | 0,21% | 35.215,00 |
| 01.12.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -2,52% | 10.004,00 |
| 28.11.2025 | 1,07 | 1,07 | 0,99 | 0,99 | -1,19% | 14.983,00 |
| 27.11.2025 | 1,01 | 1,01 | 1,00 | 1,01 | -2,52% | 4.400,00 |
| 26.11.2025 | 1,00 | 1,03 | 1,00 | 1,03 | -0,19% | 5.250,00 |
| 25.11.2025 | 0,97 | 1,03 | 0,97 | 1,03 | 4,97% | 1.000,00 |
| 24.11.2025 | 0,94 | 1,02 | 0,94 | 0,99 | 6,49% | 30.355,00 |
| 21.11.2025 | 0,86 | 0,93 | 0,86 | 0,93 | 5,23% | 1.560,00 |
| 20.11.2025 | 0,89 | 0,95 | 0,88 | 0,88 | -5,48% | 18.640,00 |
| 19.11.2025 | 0,90 | 0,95 | 0,90 | 0,93 | 2,20% | 15.970,00 |
| 18.11.2025 | 0,89 | 0,92 | 0,88 | 0,91 | 0,78% | 7.400,00 |
| 17.11.2025 | 0,92 | 0,94 | 0,90 | 0,90 | -2,27% | 8.100,00 |
| 14.11.2025 | 0,92 | 0,96 | 0,90 | 0,92 | -1,18% | 26.288,00 |
| 13.11.2025 | 1,01 | 1,02 | 0,94 | 0,94 | -6,87% | 16.732,00 |
| 12.11.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -1,76% | 11.510,00 |
| 11.11.2025 | 1,09 | 1,10 | 1,02 | 1,02 | -5,89% | 20.000,00 |
| 10.11.2025 | 1,03 | 1,10 | 1,01 | 1,09 | 6,89% | 9.230,00 |
| 07.11.2025 | 0,93 | 1,12 | 0,93 | 1,02 | 4,21% | 102.607,00 |
| 06.11.2025 | 1,02 | 1,04 | 0,97 | 0,98 | -3,27% | 27.609,00 |
| 05.11.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 2,02% | 52.080,00 |
| 04.11.2025 | 1,04 | 1,04 | 0,98 | 0,99 | -5,90% | 28.363,00 |
| 03.11.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -1,87% | 3.850,00 |
| 31.10.2025 | 1,03 | 1,09 | 1,03 | 1,07 | -0,74% | 10.550,00 |
| 30.10.2025 | 1,07 | 1,09 | 1,05 | 1,08 | -0,55% | 770,00 |
| 29.10.2025 | 1,09 | 1,12 | 1,08 | 1,08 | -3,21% | 12.053,00 |
| 28.10.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -0,71% | - |
| 27.10.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -2,25% | 900,00 |
| 24.10.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 0,35% | 8.301,00 |
| 23.10.2025 | 1,12 | 1,17 | 1,11 | 1,15 | 1,41% | 3.610,00 |
| 22.10.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -5,66% | 14.245,00 |
| 21.10.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 5,81% | 3.099,00 |
| 20.10.2025 | 1,10 | 1,17 | 1,10 | 1,14 | -0,18% | 7.949,00 |
| 17.10.2025 | 1,15 | 1,16 | 1,11 | 1,14 | -7,33% | 38.916,00 |
| 16.10.2025 | 1,23 | 1,27 | 1,22 | 1,23 | -0,16% | 1.735,00 |
| 15.10.2025 | 1,16 | 1,26 | 1,15 | 1,23 | 5,67% | 45.128,00 |
| 14.10.2025 | 1,16 | 1,19 | 1,13 | 1,16 | -1,19% | 38.430,00 |
| 13.10.2025 | 1,15 | 1,27 | 1,15 | 1,18 | -1,51% | 50.198,00 |
| 10.10.2025 | 1,40 | 1,40 | 1,17 | 1,20 | -15,18% | 102.583,00 |
| 09.10.2025 | 1,29 | 1,49 | 1,28 | 1,41 | 15,01% | 163.450,00 |
| 07.10.2025 | 1,16 | 1,28 | 1,16 | 1,23 | 3,72% | 17.473,00 |
| 06.10.2025 | 1,19 | 1,19 | 1,16 | 1,18 | 2,60% | 10.935,00 |
| 03.10.2025 | 1,15 | 1,20 | 1,15 | 1,15 | -0,17% | 155,00 |
| 02.10.2025 | 1,14 | 1,20 | 1,13 | 1,15 | -1,20% | 125.438,00 |
| 01.10.2025 | 1,22 | 1,23 | 1,17 | 1,17 | -5,81% | 3.502,00 |
| 30.09.2025 | 1,31 | 1,33 | 1,22 | 1,24 | -5,63% | 123.900,00 |
| 29.09.2025 | 1,20 | 1,42 | 1,20 | 1,31 | 13,47% | 254.639,00 |
| 26.09.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -1,70% | 963,00 |
| 25.09.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -2,16% | 5.400,00 |
| 24.09.2025 | 1,09 | 1,20 | 1,09 | 1,20 | 7,31% | 29.156,00 |
| 23.09.2025 | 1,09 | 1,17 | 1,09 | 1,12 | -0,88% | 52.613,00 |
| 22.09.2025 | 1,14 | 1,16 | 1,12 | 1,13 | -4,71% | 19.000,00 |
| 19.09.2025 | 1,15 | 1,19 | 1,15 | 1,19 | -1,82% | 39.500,00 |
| 18.09.2025 | 1,13 | 1,23 | 1,13 | 1,21 | 4,85% | 36.629,00 |
| 17.09.2025 | 1,22 | 1,24 | 1,15 | 1,15 | -6,63% | 44.286,00 |
| 16.09.2025 | 1,17 | 1,25 | 1,17 | 1,24 | 5,28% | 6.209,00 |
| 15.09.2025 | 1,14 | 1,18 | 1,14 | 1,17 | -2,81% | 8.513,00 |
| 12.09.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 1,68% | 5.000,00 |
| 11.09.2025 | 1,18 | 1,21 | 1,18 | 1,19 | -2,14% | 20.000,00 |
| 10.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,50% | 2.100,00 |
| 09.09.2025 | 1,12 | 1,21 | 1,12 | 1,21 | 5,96% | 4.000,00 |
| 08.09.2025 | 1,22 | 1,27 | 1,14 | 1,14 | -6,10% | 8.009,00 |
| 05.09.2025 | 1,17 | 1,24 | 1,17 | 1,21 | 5,75% | 12.500,00 |
| 04.09.2025 | 1,17 | 1,23 | 1,15 | 1,15 | -2,38% | 1.200,00 |
| 03.09.2025 | 1,27 | 1,31 | 1,18 | 1,18 | -7,55% | 28.780,00 |
| 02.09.2025 | 1,39 | 1,40 | 1,27 | 1,27 | -9,79% | 7.660,00 |
| 01.09.2025 | 1,35 | 1,44 | 1,35 | 1,41 | -7,24% | 26.160,00 |
| 29.08.2025 | 1,57 | 1,62 | 1,40 | 1,52 | -2,44% | 23.710,00 |
| 28.08.2025 | 1,27 | 1,64 | 1,27 | 1,56 | 19,85% | 255.683,00 |
| 27.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 11,11% | 34.068,00 |
| 25.08.2025 | 1,06 | 1,21 | 1,06 | 1,17 | 7,34% | 43.020,00 |
| 22.08.2025 | 1,07 | 1,12 | 1,07 | 1,09 | 1,87% | 29.726,00 |
| 21.08.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 1,13% | 795,00 |
| 20.08.2025 | 1,10 | 1,10 | 1,01 | 1,06 | -2,04% | 25.109,00 |
| 19.08.2025 | 1,17 | 1,21 | 1,07 | 1,08 | -6,74% | 29.660,00 |
| 18.08.2025 | 1,08 | 1,22 | 1,08 | 1,16 | 0,70% | 50.323,00 |
| 15.08.2025 | 1,24 | 1,34 | 1,15 | 1,15 | -13,14% | 32.046,00 |
| 14.08.2025 | 1,36 | 1,43 | 1,24 | 1,32 | -8,69% | 6.970,00 |
| 13.08.2025 | 1,30 | 1,45 | 1,30 | 1,45 | 6,15% | 28.183,00 |
| 12.08.2025 | 1,47 | 1,57 | 1,32 | 1,37 | 1,79% | 68.909,00 |
| 11.08.2025 | 1,22 | 1,41 | 1,20 | 1,34 | 24,72% | 224.384,00 |
| 08.08.2025 | 0,88 | 1,20 | 0,88 | 1,08 | 19,96% | 267.120,00 |
| 07.08.2025 | 0,89 | 0,92 | 0,89 | 0,90 | 1,01% | 578,00 |
| 06.08.2025 | 0,93 | 0,93 | 0,88 | 0,89 | -4,41% | 4.300,00 |
| 05.08.2025 | 0,94 | 0,96 | 0,90 | 0,93 | -1,69% | 15.012,00 |
| 04.08.2025 | 0,90 | 0,95 | 0,90 | 0,95 | 2,05% | 11.000,00 |
| 01.08.2025 | 0,90 | 0,94 | 0,87 | 0,93 | -0,64% | 25.258,00 |
| 31.07.2025 | 0,90 | 0,97 | 0,90 | 0,93 | 1,30% | 8.350,00 |
| 30.07.2025 | 0,86 | 0,92 | 0,86 | 0,92 | 2,68% | 16.343,00 |
| 29.07.2025 | 0,93 | 0,96 | 0,87 | 0,90 | -5,08% | 27.415,00 |
| 28.07.2025 | 0,98 | 1,02 | 0,94 | 0,94 | -1,46% | 17.073,00 |
| 25.07.2025 | 0,93 | 0,97 | 0,93 | 0,96 | -1,34% | 3.250,00 |
| 24.07.2025 | 0,98 | 1,03 | 0,96 | 0,97 | -3,09% | 1.265,00 |