0,450€
1,81%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 1,03 | 1,11 | 1,00 | 1,00 | -4,75% | 13.284,00 |
| 22.07.2025 | 0,95 | 1,05 | 0,95 | 1,05 | 10,50% | 38.314,00 |
| 21.07.2025 | 0,95 | 0,98 | 0,92 | 0,95 | 0,42% | 15.105,00 |
| 18.07.2025 | 0,95 | 0,98 | 0,93 | 0,95 | -0,52% | 5.700,00 |
| 17.07.2025 | 0,94 | 0,97 | 0,94 | 0,95 | 0,42% | 19.038,00 |
| 16.07.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 0,85% | 8.412,00 |
| 15.07.2025 | 0,97 | 1,02 | 0,94 | 0,94 | -3,98% | 6.000,00 |
| 14.07.2025 | 0,99 | 1,01 | 0,94 | 0,98 | -0,61% | 47.951,00 |
| 11.07.2025 | 0,99 | 1,02 | 0,97 | 0,99 | -5,74% | 13.245,00 |
| 10.07.2025 | 1,06 | 1,12 | 1,02 | 1,05 | -2,24% | 98.310,00 |
| 09.07.2025 | 1,02 | 1,12 | 1,02 | 1,07 | 1,71% | 38.914,00 |
| 08.07.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 2,14% | 5.750,00 |
| 07.07.2025 | 1,06 | 1,10 | 1,02 | 1,03 | -7,71% | 26.116,00 |
| 04.07.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 1,27% | 14.900,00 |
| 03.07.2025 | 0,98 | 1,10 | 0,98 | 1,10 | 6,17% | 37.360,00 |
| 02.07.2025 | 0,94 | 1,04 | 0,94 | 1,04 | 9,26% | 19.783,00 |
| 01.07.2025 | 1,00 | 1,06 | 0,95 | 0,95 | -10,04% | 8.897,00 |
| 30.06.2025 | 1,02 | 1,09 | 1,01 | 1,06 | 1,93% | 4.150,00 |
| 27.06.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -2,45% | 17.045,00 |
| 26.06.2025 | 1,03 | 1,08 | 1,03 | 1,06 | -0,19% | 24.850,00 |
| 25.06.2025 | 1,09 | 1,11 | 1,06 | 1,06 | 0,38% | 29.980,00 |
| 24.06.2025 | 1,06 | 1,09 | 1,03 | 1,06 | 3,52% | 16.080,00 |
| 23.06.2025 | 1,06 | 1,11 | 1,02 | 1,02 | -4,30% | 18.244,00 |
| 20.06.2025 | 1,10 | 1,17 | 1,06 | 1,07 | -3,43% | 32.893,00 |
| 19.06.2025 | 1,12 | 1,15 | 1,10 | 1,11 | -0,89% | 15.350,00 |
| 18.06.2025 | 1,12 | 1,20 | 1,12 | 1,12 | -2,10% | 1.200,00 |
| 17.06.2025 | 1,22 | 1,29 | 1,14 | 1,14 | -7,75% | 33.300,00 |
| 16.06.2025 | 1,27 | 1,35 | 1,24 | 1,24 | -2,67% | 21.155,00 |
| 13.06.2025 | 1,32 | 1,33 | 1,27 | 1,27 | -3,20% | 17.370,00 |
| 12.06.2025 | 1,39 | 1,41 | 1,31 | 1,31 | -3,52% | 10.067,00 |
| 11.06.2025 | 1,35 | 1,47 | 1,35 | 1,36 | 3,03% | 41.435,00 |
| 10.06.2025 | 1,41 | 1,43 | 1,31 | 1,32 | -6,24% | 17.004,00 |
| 09.06.2025 | 1,48 | 1,54 | 1,40 | 1,41 | -4,21% | 36.015,00 |
| 06.06.2025 | 1,18 | 1,47 | 1,18 | 1,47 | 24,53% | 23.931,00 |
| 05.06.2025 | 1,11 | 1,22 | 1,11 | 1,18 | 1,03% | 4.839,00 |
| 04.06.2025 | 1,04 | 1,18 | 1,04 | 1,17 | 10,59% | 30.200,00 |
| 03.06.2025 | 1,03 | 1,11 | 1,03 | 1,06 | 1,54% | 31.750,00 |
| 02.06.2025 | 1,20 | 1,21 | 1,04 | 1,04 | -13,02% | 54.231,00 |
| 30.05.2025 | 1,50 | 1,63 | 1,16 | 1,20 | -19,81% | 70.730,00 |
| 29.05.2025 | 1,56 | 1,62 | 1,49 | 1,49 | -6,51% | 4.760,00 |
| 28.05.2025 | 1,50 | 1,60 | 1,46 | 1,60 | 7,10% | 51.826,00 |
| 27.05.2025 | 1,64 | 1,66 | 1,46 | 1,49 | -7,44% | 150.138,00 |
| 26.05.2025 | 1,62 | 1,67 | 1,61 | 1,61 | 1,64% | 5.630,00 |
| 23.05.2025 | 1,68 | 1,74 | 1,56 | 1,59 | -5,82% | 17.244,00 |
| 22.05.2025 | 1,56 | 1,88 | 1,56 | 1,68 | 7,81% | 47.510,00 |
| 21.05.2025 | 1,51 | 1,73 | 1,51 | 1,56 | 2,23% | 59.310,00 |
| 20.05.2025 | 1,47 | 1,53 | 1,45 | 1,53 | 7,91% | 9.120,00 |
| 19.05.2025 | 1,46 | 1,51 | 1,37 | 1,42 | 1,43% | 4.644,00 |
| 16.05.2025 | 1,18 | 1,42 | 1,18 | 1,40 | 17,11% | 63.944,00 |
| 15.05.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -8,17% | 2.172,00 |
| 14.05.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,41% | 19.225,00 |
| 13.05.2025 | 1,29 | 1,35 | 1,28 | 1,28 | -3,61% | 4.823,00 |
| 12.05.2025 | 1,20 | 1,33 | 1,17 | 1,33 | 14,29% | 47.816,00 |
| 09.05.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,84% | 6.000,00 |
| 08.05.2025 | 1,13 | 1,20 | 1,13 | 1,20 | 5,28% | 4.312,00 |
| 07.05.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 5,38% | - |