1,420$
-4,38%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 3,60% | 1.439.817,00 |
| 21.03.2025 | 1,12 | 1,13 | 1,09 | 1,11 | -1,33% | 1.421.211,00 |
| 20.03.2025 | 1,13 | 1,20 | 1,12 | 1,13 | 0,00% | 2.203.378,00 |
| 19.03.2025 | 1,19 | 1,20 | 1,12 | 1,13 | -2,60% | 2.030.033,00 |
| 18.03.2025 | 1,28 | 1,34 | 1,12 | 1,16 | -0,43% | 2.469.727,00 |
| 17.03.2025 | 1,12 | 1,24 | 1,11 | 1,16 | 5,94% | 1.370.687,00 |
| 14.03.2025 | 1,08 | 1,12 | 1,07 | 1,10 | 3,79% | 1.556.474,00 |
| 13.03.2025 | 1,12 | 1,16 | 1,06 | 1,06 | -5,38% | 865.918,00 |
| 12.03.2025 | 1,15 | 1,15 | 1,10 | 1,12 | 0,45% | 2.001.969,00 |
| 11.03.2025 | 1,10 | 1,12 | 1,08 | 1,11 | 0,91% | 4.310.250,00 |
| 10.03.2025 | 1,17 | 1,17 | 1,09 | 1,10 | -5,17% | 594.137,00 |
| 07.03.2025 | 1,18 | 1,20 | 1,15 | 1,16 | 0,00% | 2.389.886,00 |
| 06.03.2025 | 1,23 | 1,24 | 1,16 | 1,16 | -6,45% | 2.309.895,00 |
| 05.03.2025 | 1,29 | 1,34 | 1,21 | 1,24 | 0,00% | 4.647.025,00 |
| 04.03.2025 | 1,28 | 1,28 | 1,18 | 1,24 | 0,40% | 1.554.200,00 |
| 03.03.2025 | 1,36 | 1,43 | 1,22 | 1,24 | -11,79% | 1.058.497,00 |
| 28.02.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -0,71% | 2.493.097,00 |
| 27.02.2025 | 1,53 | 1,54 | 1,41 | 1,41 | -6,00% | 2.590.965,00 |
| 26.02.2025 | 1,52 | 1,54 | 1,48 | 1,50 | 0,00% | 2.226.227,00 |
| 25.02.2025 | 1,59 | 1,66 | 1,49 | 1,50 | -6,25% | 3.050.310,00 |
| 24.02.2025 | 1,65 | 1,67 | 1,55 | 1,60 | -0,93% | 1.253.296,00 |
| 21.02.2025 | 1,61 | 1,73 | 1,59 | 1,62 | 0,94% | 3.809.669,00 |
| 20.02.2025 | 1,67 | 1,67 | 1,59 | 1,60 | -3,90% | 1.910.090,00 |
| 19.02.2025 | 1,73 | 1,73 | 1,65 | 1,67 | -2,63% | 3.176.753,00 |
| 18.02.2025 | 1,90 | 1,90 | 1,71 | 1,71 | -9,28% | 1.748.069,00 |
| 14.02.2025 | 1,91 | 1,97 | 1,85 | 1,89 | 0,00% | 2.211.497,00 |
| 13.02.2025 | 1,81 | 1,92 | 1,79 | 1,89 | 5,01% | 1.793.246,00 |
| 12.02.2025 | 1,84 | 1,84 | 1,75 | 1,80 | -0,28% | 1.291.547,00 |
| 11.02.2025 | 1,95 | 1,95 | 1,80 | 1,80 | -8,40% | 1.459.813,00 |
| 10.02.2025 | 2,13 | 2,13 | 1,91 | 1,97 | -2,72% | 695.156,00 |
| 07.02.2025 | 2,69 | 2,71 | 2,01 | 2,02 | -27,47% | 3.488.477,00 |
| 06.02.2025 | 2,66 | 2,90 | 2,55 | 2,79 | 9,65% | 4.784.607,00 |
| 05.02.2025 | 2,07 | 2,77 | 2,07 | 2,54 | 23,00% | 4.380.779,00 |
| 04.02.2025 | 1,99 | 2,07 | 1,96 | 2,07 | 5,09% | 1.001.815,00 |
| 03.02.2025 | 1,91 | 2,01 | 1,86 | 1,97 | -1,01% | 1.082.740,00 |
| 31.01.2025 | 2,12 | 2,14 | 1,97 | 1,99 | -5,70% | 1.493.554,00 |
| 30.01.2025 | 2,05 | 2,17 | 2,03 | 2,11 | 4,21% | 1.972.875,00 |
| 29.01.2025 | 2,10 | 2,11 | 2,00 | 2,02 | -3,58% | 1.601.005,00 |
| 28.01.2025 | 2,09 | 2,13 | 2,04 | 2,10 | 0,24% | 1.656.684,00 |
| 27.01.2025 | 2,18 | 2,21 | 2,00 | 2,09 | -5,64% | 845.537,00 |
| 24.01.2025 | 2,22 | 2,26 | 2,20 | 2,22 | 0,45% | 1.169.670,00 |
| 23.01.2025 | 2,23 | 2,23 | 2,18 | 2,21 | -0,90% | 1.797.469,00 |
| 22.01.2025 | 2,26 | 2,27 | 2,19 | 2,23 | 0,00% | 1.217.234,00 |
| 21.01.2025 | 2,22 | 2,25 | 2,18 | 2,23 | 2,06% | 2.942.322,00 |
| 17.01.2025 | 2,26 | 2,29 | 2,16 | 2,18 | -2,68% | 1.370.580,00 |
| 16.01.2025 | 2,23 | 2,27 | 2,15 | 2,24 | 0,90% | 2.054.521,00 |
| 15.01.2025 | 2,25 | 2,30 | 2,19 | 2,22 | 0,91% | 1.624.653,00 |
| 14.01.2025 | 2,39 | 2,42 | 2,20 | 2,20 | -7,56% | 2.939.674,00 |
| 13.01.2025 | 2,46 | 2,46 | 2,35 | 2,38 | -2,46% | 481.508,00 |
| 10.01.2025 | 2,68 | 2,68 | 2,39 | 2,44 | -8,27% | 2.525.897,00 |
| 08.01.2025 | 2,85 | 2,85 | 2,60 | 2,66 | -7,16% | 1.850.143,00 |
| 07.01.2025 | 2,94 | 2,98 | 2,84 | 2,87 | -1,72% | 1.918.444,00 |
| 06.01.2025 | 3,08 | 3,08 | 2,91 | 2,92 | -0,68% | 1.009.200,00 |
| 03.01.2025 | 3,02 | 3,04 | 2,89 | 2,94 | 2,09% | 1.423.765,00 |
| 02.01.2025 | 2,92 | 2,99 | 2,84 | 2,88 | 4,93% | 2.665.536,00 |
| 31.12.2024 | 2,74 | 2,80 | 2,67 | 2,74 | 0,00% | 1.590.975,00 |
| 30.12.2024 | 2,75 | 2,77 | 2,65 | 2,74 | -1,44% | 4.301.917,00 |
| 27.12.2024 | 2,84 | 2,88 | 2,66 | 2,78 | -2,11% | 6.347.291,00 |
| 26.12.2024 | 2,81 | 2,86 | 2,76 | 2,84 | 1,07% | 4.393.243,00 |
| 24.12.2024 | 2,95 | 3,01 | 2,81 | 2,81 | -2,09% | 4.408.982,00 |
| 23.12.2024 | 2,95 | 2,99 | 2,78 | 2,87 | 1,41% | 7.953.963,00 |
| 20.12.2024 | 2,71 | 2,88 | 2,70 | 2,83 | 4,43% | 8.908.583,00 |
| 19.12.2024 | 2,85 | 2,92 | 2,71 | 2,71 | -4,24% | 5.004.664,00 |
| 18.12.2024 | 3,05 | 3,10 | 2,80 | 2,83 | -7,21% | 5.105.227,00 |
| 17.12.2024 | 3,01 | 3,11 | 3,00 | 3,05 | 0,33% | 3.869.091,00 |
| 16.12.2024 | 3,06 | 3,14 | 3,01 | 3,04 | -2,25% | 3.938.151,00 |
| 13.12.2024 | 3,15 | 3,18 | 3,05 | 3,11 | -1,58% | 4.058.871,00 |
| 12.12.2024 | 3,24 | 3,26 | 3,11 | 3,16 | -3,66% | 3.305.694,00 |
| 11.12.2024 | 3,49 | 3,50 | 3,27 | 3,28 | -5,75% | 6.220.252,00 |
| 10.12.2024 | 3,68 | 3,68 | 3,47 | 3,48 | -4,66% | 4.042.327,00 |
| 09.12.2024 | 3,67 | 3,82 | 3,62 | 3,65 | 1,39% | 6.008.283,00 |
| 06.12.2024 | 3,72 | 3,82 | 3,58 | 3,60 | -0,28% | 5.408.413,00 |
| 05.12.2024 | 3,77 | 3,86 | 3,59 | 3,61 | 0,00% | 7.055.200,00 |
| 04.12.2024 | 3,55 | 3,67 | 3,46 | 3,61 | 2,85% | 5.077.466,00 |
| 03.12.2024 | 3,81 | 3,82 | 3,48 | 3,51 | -7,63% | 6.645.259,00 |
| 02.12.2024 | 3,91 | 3,96 | 3,73 | 3,80 | -1,81% | 4.029.713,00 |
| 29.11.2024 | 3,91 | 3,96 | 3,82 | 3,87 | -0,77% | 1.877.053,00 |