1,300$
-12,46%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,49 | 1,58 | 1,30 | 1,30 | -12,79% | 3.824.943,00 |
| 14.08.2025 | 1,65 | 1,66 | 1,42 | 1,49 | -9,73% | 4.864.641,00 |
| 13.08.2025 | 1,60 | 1,68 | 1,55 | 1,65 | 5,11% | 8.281.321,00 |
| 12.08.2025 | 1,71 | 1,87 | 1,52 | 1,57 | -0,32% | 8.520.899,00 |
| 11.08.2025 | 1,51 | 1,70 | 1,41 | 1,57 | 26,10% | 6.387.195,00 |
| 08.08.2025 | 1,11 | 1,43 | 1,09 | 1,25 | 18,01% | 4.111.694,00 |
| 07.08.2025 | 1,06 | 1,08 | 1,05 | 1,06 | 0,48% | 795.942,00 |
| 06.08.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -3,23% | 1.767.313,00 |
| 05.08.2025 | 1,09 | 1,10 | 1,05 | 1,09 | -1,81% | 830.641,00 |
| 04.08.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,74% | 255.865,00 |
| 01.08.2025 | 1,04 | 1,11 | 1,01 | 1,06 | 1,93% | 920.729,00 |
| 31.07.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -1,90% | 603.524,00 |
| 30.07.2025 | 1,03 | 1,07 | 1,02 | 1,06 | 3,94% | 808.439,00 |
| 29.07.2025 | 1,10 | 1,10 | 1,01 | 1,02 | -7,31% | 1.609.643,00 |
| 28.07.2025 | 1,15 | 1,15 | 1,10 | 1,10 | -3,52% | 587.502,00 |
| 25.07.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 2,25% | 470.503,00 |
| 24.07.2025 | 1,18 | 1,18 | 1,11 | 1,11 | -4,72% | 1.424.993,00 |
| 23.07.2025 | 1,28 | 1,29 | 1,16 | 1,17 | -6,43% | 1.907.853,00 |
| 22.07.2025 | 1,12 | 1,25 | 1,12 | 1,25 | 10,67% | 3.350.207,00 |
| 21.07.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 3,21% | 630.274,00 |
| 18.07.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -2,24% | 999.463,00 |
| 17.07.2025 | 1,10 | 1,13 | 1,09 | 1,12 | 1,83% | 743.586,00 |
| 16.07.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,46% | 919.546,00 |
| 15.07.2025 | 1,17 | 1,17 | 1,08 | 1,09 | -6,44% | 1.199.767,00 |
| 14.07.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 3,10% | 1.047.964,00 |
| 11.07.2025 | 1,18 | 1,18 | 1,13 | 1,13 | -4,64% | 1.769.603,00 |
| 10.07.2025 | 1,26 | 1,33 | 1,17 | 1,19 | -5,58% | 4.431.382,00 |
| 09.07.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 2,45% | 2.150.500,00 |
| 08.07.2025 | 1,21 | 1,26 | 1,21 | 1,23 | 1,66% | 1.736.514,00 |
| 07.07.2025 | 1,27 | 1,29 | 1,19 | 1,21 | -6,59% | 843.352,00 |
| 03.07.2025 | 1,19 | 1,34 | 1,19 | 1,29 | 8,86% | 2.869.790,00 |
| 02.07.2025 | 1,15 | 1,21 | 1,15 | 1,19 | 4,41% | 2.463.677,00 |
| 01.07.2025 | 1,22 | 1,24 | 1,13 | 1,14 | -7,72% | 1.750.514,00 |
| 30.06.2025 | 1,24 | 1,24 | 1,21 | 1,23 | 0,00% | 961.901,00 |
| 27.06.2025 | 1,27 | 1,27 | 1,22 | 1,23 | -1,20% | 1.354.293,00 |
| 26.06.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 2,05% | 2.153.172,00 |
| 25.06.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -1,21% | 1.566.225,00 |
| 24.06.2025 | 1,22 | 1,29 | 1,22 | 1,24 | 3,35% | 1.527.584,00 |
| 23.06.2025 | 1,25 | 1,25 | 1,16 | 1,20 | -4,40% | 1.242.539,00 |
| 20.06.2025 | 1,31 | 1,32 | 1,24 | 1,25 | -3,85% | 1.604.267,00 |
| 18.06.2025 | 1,33 | 1,35 | 1,28 | 1,30 | -1,89% | 1.481.776,00 |
| 17.06.2025 | 1,52 | 1,52 | 1,32 | 1,33 | -8,30% | 1.404.348,00 |
| 16.06.2025 | 1,51 | 1,52 | 1,44 | 1,45 | -3,02% | 1.180.308,00 |
| 13.06.2025 | 1,53 | 1,53 | 1,46 | 1,49 | -2,93% | 1.335.987,00 |
| 12.06.2025 | 1,61 | 1,62 | 1,53 | 1,54 | -1,92% | 644.575,00 |
| 11.06.2025 | 1,60 | 1,70 | 1,55 | 1,57 | 3,99% | 2.725.009,00 |
| 10.06.2025 | 1,61 | 1,64 | 1,49 | 1,51 | -6,52% | 3.232.942,00 |
| 09.06.2025 | 1,66 | 1,80 | 1,60 | 1,61 | -5,01% | 1.686.021,00 |
| 06.06.2025 | 1,43 | 1,70 | 1,39 | 1,70 | 24,63% | 3.948.174,00 |
| 05.06.2025 | 1,31 | 1,41 | 1,29 | 1,36 | 5,43% | 1.496.292,00 |
| 04.06.2025 | 1,25 | 1,34 | 1,24 | 1,29 | 6,17% | 2.440.801,00 |
| 03.06.2025 | 1,22 | 1,25 | 1,19 | 1,22 | 0,41% | 1.149.865,00 |
| 02.06.2025 | 1,35 | 1,35 | 1,19 | 1,21 | -7,98% | 673.412,00 |
| 30.05.2025 | 1,78 | 1,78 | 1,31 | 1,32 | -23,32% | 2.445.635,00 |
| 29.05.2025 | 1,80 | 1,82 | 1,71 | 1,72 | -2,56% | 1.161.198,00 |
| 28.05.2025 | 1,77 | 1,80 | 1,65 | 1,76 | 3,53% | 1.049.972,00 |
| 27.05.2025 | 1,83 | 1,88 | 1,65 | 1,70 | -6,59% | 1.784.354,00 |
| 23.05.2025 | 1,97 | 1,97 | 1,79 | 1,82 | -5,70% | 4.698.595,00 |
| 22.05.2025 | 1,96 | 2,04 | 1,78 | 1,93 | 7,22% | 2.076.256,00 |
| 21.05.2025 | 1,75 | 1,98 | 1,73 | 1,80 | 1,69% | 2.493.413,00 |
| 20.05.2025 | 1,63 | 1,78 | 1,63 | 1,77 | 7,93% | 1.426.485,00 |
| 19.05.2025 | 1,60 | 1,65 | 1,51 | 1,64 | -0,91% | 552.534,00 |
| 16.05.2025 | 1,37 | 1,66 | 1,36 | 1,66 | 23,05% | 1.842.186,00 |
| 15.05.2025 | 1,40 | 1,40 | 1,30 | 1,35 | -4,61% | 932.996,00 |
| 14.05.2025 | 1,46 | 1,47 | 1,40 | 1,41 | -2,08% | 474.663,00 |
| 13.05.2025 | 1,46 | 1,51 | 1,44 | 1,44 | -1,37% | 894.544,00 |
| 12.05.2025 | 1,36 | 1,46 | 1,34 | 1,46 | 11,45% | 1.422.140,00 |
| 09.05.2025 | 1,35 | 1,37 | 1,31 | 1,31 | -2,60% | 496.080,00 |
| 08.05.2025 | 1,28 | 1,36 | 1,28 | 1,35 | 3,86% | 1.575.199,00 |
| 07.05.2025 | 1,27 | 1,35 | 1,27 | 1,30 | 0,78% | 1.438.417,00 |
| 06.05.2025 | 1,27 | 1,29 | 1,23 | 1,29 | 1,58% | 605.508,00 |
| 05.05.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -5,60% | 441.016,00 |
| 02.05.2025 | 1,40 | 1,42 | 1,33 | 1,34 | -4,63% | 1.619.043,00 |
| 01.05.2025 | 1,40 | 1,42 | 1,34 | 1,41 | 1,81% | 1.018.095,00 |
| 30.04.2025 | 1,36 | 1,51 | 1,28 | 1,38 | -0,36% | 1.914.181,00 |
| 29.04.2025 | 1,34 | 1,48 | 1,28 | 1,39 | 3,75% | 1.551.397,00 |
| 28.04.2025 | 1,39 | 1,39 | 1,26 | 1,34 | -4,64% | 670.331,00 |
| 25.04.2025 | 1,67 | 1,69 | 1,40 | 1,40 | -5,72% | 2.541.449,00 |
| 24.04.2025 | 1,23 | 1,51 | 1,23 | 1,49 | 20,24% | 2.478.806,00 |
| 23.04.2025 | 1,27 | 1,29 | 1,18 | 1,24 | 3,78% | 1.511.082,00 |
| 22.04.2025 | 1,10 | 1,19 | 1,09 | 1,19 | 11,21% | 726.554,00 |
| 21.04.2025 | 1,18 | 1,18 | 1,04 | 1,07 | -9,32% | 511.781,00 |
| 17.04.2025 | 1,27 | 1,29 | 1,12 | 1,18 | 0,00% | 1.835.046,00 |
| 16.04.2025 | 1,01 | 1,27 | 1,00 | 1,18 | 16,83% | 1.099.145,00 |
| 15.04.2025 | 1,06 | 1,06 | 0,98 | 1,01 | -1,94% | 1.103.637,00 |
| 14.04.2025 | 0,95 | 1,03 | 0,94 | 1,03 | 9,57% | 387.684,00 |
| 11.04.2025 | 0,88 | 0,94 | 0,86 | 0,94 | 10,59% | 1.389.953,00 |
| 10.04.2025 | 0,87 | 0,87 | 0,81 | 0,85 | -5,97% | 2.312.399,00 |
| 09.04.2025 | 0,83 | 0,91 | 0,76 | 0,90 | 10,38% | 834.364,00 |
| 08.04.2025 | 0,98 | 0,98 | 0,81 | 0,82 | -11,56% | 1.724.438,00 |
| 07.04.2025 | 0,88 | 0,96 | 0,85 | 0,93 | 1,20% | 361.546,00 |
| 04.04.2025 | 0,94 | 0,94 | 0,83 | 0,92 | -3,48% | 475.604,00 |
| 03.04.2025 | 0,99 | 1,05 | 0,94 | 0,95 | -9,28% | 1.103.541,00 |
| 02.04.2025 | 1,02 | 1,06 | 0,98 | 1,05 | 2,96% | 803.883,00 |
| 01.04.2025 | 0,93 | 1,05 | 0,90 | 1,02 | 11,54% | 426.547,00 |
| 31.03.2025 | 0,98 | 0,98 | 0,89 | 0,91 | -7,61% | 1.648.833,00 |
| 28.03.2025 | 1,04 | 1,05 | 0,98 | 0,99 | -5,74% | 1.703.156,00 |
| 27.03.2025 | 1,06 | 1,11 | 1,03 | 1,05 | 0,00% | 1.859.875,00 |
| 26.03.2025 | 1,10 | 1,11 | 1,03 | 1,05 | -5,43% | 1.605.539,00 |
| 25.03.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -3,91% | 675.184,00 |