1,110$
1,37%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,10 | 1,14 | 1,10 | 1,12 | 1,83% | 220.017,00 |
| 29.04.2026 | 1,16 | 1,16 | 1,09 | 1,10 | -5,60% | 1.431.597,00 |
| 28.04.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -4,13% | 1.864.965,00 |
| 27.04.2026 | 1,22 | 1,23 | 1,16 | 1,21 | 2,54% | 1.425.739,00 |
| 24.04.2026 | 1,26 | 1,26 | 1,15 | 1,18 | -2,48% | 1.246.625,00 |
| 23.04.2026 | 1,38 | 1,55 | 1,20 | 1,21 | -12,32% | 6.426.350,00 |
| 22.04.2026 | 1,16 | 1,47 | 1,15 | 1,38 | 20,52% | 4.508.732,00 |
| 21.04.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -4,98% | 2.177.473,00 |
| 20.04.2026 | 1,14 | 1,22 | 1,14 | 1,21 | 4,78% | 1.433.666,00 |
| 17.04.2026 | 1,18 | 1,21 | 1,15 | 1,15 | 0,00% | 4.029.487,00 |
| 16.04.2026 | 1,15 | 1,17 | 1,13 | 1,15 | -1,71% | 1.389.855,00 |
| 15.04.2026 | 1,09 | 1,18 | 1,09 | 1,17 | 7,83% | 1.127.555,00 |
| 14.04.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 0,00% | 1.264.875,00 |
| 13.04.2026 | 1,05 | 1,11 | 1,03 | 1,09 | 1,88% | 567.841,00 |
| 10.04.2026 | 1,10 | 1,12 | 1,05 | 1,07 | -1,84% | 606.827,00 |
| 09.04.2026 | 1,02 | 1,10 | 1,02 | 1,09 | 5,85% | 848.035,00 |
| 08.04.2026 | 1,03 | 1,06 | 1,01 | 1,03 | 4,06% | 842.211,00 |
| 07.04.2026 | 1,01 | 1,02 | 0,98 | 0,99 | -1,99% | 559.390,00 |
| 06.04.2026 | 1,02 | 1,03 | 0,99 | 1,01 | -0,50% | 345.915,00 |
| 02.04.2026 | 0,96 | 1,01 | 0,93 | 1,01 | 3,38% | 458.254,00 |
| 01.04.2026 | 0,95 | 1,05 | 0,95 | 0,98 | 3,50% | 201.655,00 |
| 31.03.2026 | 0,88 | 0,95 | 0,88 | 0,94 | 9,77% | 342.294,00 |
| 30.03.2026 | 0,89 | 0,90 | 0,84 | 0,86 | -3,26% | 636.969,00 |
| 27.03.2026 | 0,96 | 1,00 | 0,88 | 0,89 | -4,00% | 384.084,00 |
| 26.03.2026 | 0,98 | 0,99 | 0,93 | 0,93 | -4,83% | 744.630,00 |
| 25.03.2026 | 0,97 | 1,01 | 0,96 | 0,97 | 2,42% | 322.437,00 |
| 24.03.2026 | 0,97 | 0,98 | 0,93 | 0,95 | -2,06% | 225.231,00 |
| 23.03.2026 | 0,96 | 0,98 | 0,89 | 0,97 | 2,97% | 588.161,00 |
| 20.03.2026 | 1,02 | 1,03 | 0,93 | 0,94 | -7,19% | 1.303.487,00 |
| 19.03.2026 | 1,03 | 1,03 | 1,00 | 1,02 | -0,98% | 601.980,00 |
| 18.03.2026 | 1,07 | 1,07 | 1,02 | 1,03 | -4,21% | 505.020,00 |
| 17.03.2026 | 1,03 | 1,10 | 1,03 | 1,07 | 4,90% | 6.798.987,00 |
| 16.03.2026 | 1,03 | 1,05 | 1,01 | 1,02 | 0,00% | 8.791.899,00 |
| 13.03.2026 | 1,05 | 1,08 | 1,02 | 1,02 | -1,92% | 7.466.899,00 |
| 12.03.2026 | 1,07 | 1,08 | 1,03 | 1,04 | -2,80% | 5.108.864,00 |
| 11.03.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 0,94% | 6.462.162,00 |
| 10.03.2026 | 1,08 | 1,10 | 1,05 | 1,06 | -0,93% | 5.136.761,00 |
| 09.03.2026 | 1,05 | 1,08 | 1,03 | 1,07 | 0,00% | 10.295.691,00 |
| 06.03.2026 | 1,03 | 1,08 | 1,03 | 1,07 | 2,88% | 5.702.086,00 |
| 05.03.2026 | 1,08 | 1,09 | 1,03 | 1,04 | -3,70% | 11.702.460,00 |
| 04.03.2026 | 1,06 | 1,12 | 1,06 | 1,08 | 1,89% | 6.647.163,00 |
| 03.03.2026 | 1,06 | 1,08 | 1,04 | 1,06 | -0,93% | 7.141.310,00 |
| 02.03.2026 | 1,09 | 1,09 | 1,05 | 1,07 | -4,46% | 8.461.360,00 |
| 27.02.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -1,75% | 4.320.501,00 |
| 26.02.2026 | 1,16 | 1,17 | 1,12 | 1,14 | -2,56% | 6.982.867,00 |
| 25.02.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | 5.828.701,00 |
| 24.02.2026 | 1,15 | 1,20 | 1,14 | 1,17 | 1,74% | 7.689.711,00 |
| 23.02.2026 | 1,18 | 1,19 | 1,14 | 1,15 | -3,36% | 8.949.267,00 |
| 20.02.2026 | 1,17 | 1,22 | 1,17 | 1,19 | 1,71% | 13.961.141,00 |
| 19.02.2026 | 1,15 | 1,20 | 1,14 | 1,17 | 1,74% | 13.774.329,00 |
| 18.02.2026 | 1,11 | 1,19 | 1,11 | 1,15 | 5,50% | 9.829.350,00 |
| 17.02.2026 | 1,08 | 1,14 | 1,07 | 1,09 | 0,93% | 8.277.574,00 |
| 13.02.2026 | 1,04 | 1,11 | 1,04 | 1,08 | 4,85% | 9.266.696,00 |
| 12.02.2026 | 1,08 | 1,08 | 1,02 | 1,03 | -3,74% | 11.291.529,00 |
| 11.02.2026 | 1,10 | 1,11 | 1,05 | 1,07 | -1,83% | 13.625.139,00 |
| 10.02.2026 | 1,10 | 1,15 | 1,09 | 1,09 | 0,00% | 11.602.752,00 |
| 09.02.2026 | 1,10 | 1,12 | 1,09 | 1,09 | -0,91% | 9.683.072,00 |
| 06.02.2026 | 1,09 | 1,14 | 1,08 | 1,10 | 1,85% | 11.194.177,00 |
| 05.02.2026 | 1,15 | 1,16 | 1,08 | 1,08 | -6,90% | 19.896.310,00 |
| 04.02.2026 | 1,17 | 1,22 | 1,13 | 1,16 | -0,85% | 15.850.869,00 |
| 03.02.2026 | 1,11 | 1,19 | 1,10 | 1,17 | 7,34% | 13.673.157,00 |
| 02.02.2026 | 1,10 | 1,11 | 1,08 | 1,09 | 0,00% | 12.128.296,00 |
| 30.01.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -1,80% | 11.052.847,00 |
| 29.01.2026 | 1,13 | 1,15 | 1,10 | 1,11 | -2,63% | 14.116.815,00 |
| 28.01.2026 | 1,17 | 1,19 | 1,13 | 1,14 | -2,56% | 14.055.014,00 |
| 27.01.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,68% | 7.432.121,00 |
| 26.01.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | 6.993.668,00 |
| 23.01.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 1,71% | 8.358.834,00 |
| 22.01.2026 | 1,16 | 1,19 | 1,14 | 1,17 | 2,63% | 11.010.195,00 |
| 21.01.2026 | 1,16 | 1,18 | 1,13 | 1,14 | -0,87% | 12.126.862,00 |
| 20.01.2026 | 1,16 | 1,17 | 1,12 | 1,15 | -3,36% | 17.961.107,00 |
| 16.01.2026 | 1,22 | 1,23 | 1,18 | 1,19 | -2,46% | 14.622.359,00 |
| 15.01.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,00% | 15.050.018,00 |
| 14.01.2026 | 1,25 | 1,28 | 1,20 | 1,22 | -2,40% | 20.774.782,00 |
| 13.01.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 1,63% | 10.111.618,00 |
| 12.01.2026 | 1,21 | 1,28 | 1,18 | 1,23 | 0,00% | 20.326.225,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,23 | 1,23 | -4,65% | 24.752.006,00 |
| 08.01.2026 | 1,19 | 1,30 | 1,18 | 1,29 | 8,40% | 22.804.406,00 |
| 07.01.2026 | 1,18 | 1,23 | 1,18 | 1,19 | 0,85% | 12.687.965,00 |
| 06.01.2026 | 1,19 | 1,20 | 1,14 | 1,18 | -0,84% | 16.677.869,00 |
| 05.01.2026 | 1,22 | 1,23 | 1,15 | 1,19 | 0,00% | 21.060.988,00 |
| 02.01.2026 | 1,18 | 1,21 | 1,15 | 1,19 | 4,39% | 19.869.251,00 |
| 31.12.2025 | 1,16 | 1,19 | 1,12 | 1,14 | -1,72% | 24.537.788,00 |
| 30.12.2025 | 1,20 | 1,22 | 1,15 | 1,16 | -4,13% | 21.930.576,00 |
| 29.12.2025 | 1,22 | 1,30 | 1,18 | 1,21 | 1,68% | 25.523.937,00 |
| 26.12.2025 | 1,30 | 1,30 | 1,19 | 1,19 | -9,16% | 17.698.565,00 |
| 24.12.2025 | 1,40 | 1,41 | 1,26 | 1,31 | -6,43% | 16.852.309,00 |
| 23.12.2025 | 1,33 | 1,45 | 1,26 | 1,40 | 6,06% | 36.537.273,00 |
| 22.12.2025 | 1,46 | 1,48 | 1,32 | 1,32 | -10,81% | 40.766.363,00 |
| 19.12.2025 | 1,79 | 1,85 | 1,47 | 1,48 | -12,43% | 64.499.413,00 |
| 18.12.2025 | 2,10 | 2,38 | 1,54 | 1,69 | -11,98% | 219.840.058,00 |
| 17.12.2025 | 2,00 | 2,28 | 1,88 | 1,92 | 4,92% | 104.074.195,00 |
| 16.12.2025 | 1,56 | 1,93 | 1,54 | 1,83 | 10,24% | 134.315.299,00 |
| 15.12.2025 | 1,87 | 1,88 | 1,63 | 1,66 | -4,60% | 104.787.569,00 |
| 12.12.2025 | 1,39 | 1,79 | 1,33 | 1,74 | 53,98% | 165.583.307,00 |
| 11.12.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -1,74% | 20.621.861,00 |
| 10.12.2025 | 1,13 | 1,18 | 1,11 | 1,15 | 1,77% | 19.262.556,00 |
| 09.12.2025 | 1,11 | 1,16 | 1,09 | 1,13 | 3,67% | 18.148.194,00 |
| 08.12.2025 | 1,15 | 1,18 | 1,09 | 1,09 | -5,22% | 13.997.694,00 |
| 05.12.2025 | 1,19 | 1,22 | 1,15 | 1,15 | -4,96% | 24.551.135,00 |