1,307$
-12,31%
Echtzeit-Aktienkurs CANOPY GROWTH
Bid:
Ask:
Aktienkurse zur CANOPY GROWTH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,52 | 1,53 | 1,29 | 1,30 | -12,75% | 24.961.488,00 |
| 14.08.2025 | 1,50 | 1,60 | 1,46 | 1,49 | -9,15% | 28.764.704,00 |
| 13.08.2025 | 1,57 | 1,68 | 1,55 | 1,64 | 5,81% | 50.446.456,00 |
| 12.08.2025 | 1,80 | 1,81 | 1,52 | 1,55 | -1,67% | 63.452.093,00 |
| 11.08.2025 | 1,45 | 1,70 | 1,40 | 1,58 | 26,11% | 99.803.416,00 |
| 08.08.2025 | 1,10 | 1,43 | 1,10 | 1,25 | 19,05% | 45.695.410,00 |
| 07.08.2025 | 1,05 | 1,08 | 1,04 | 1,05 | 0,00% | 3.733.571,00 |
| 06.08.2025 | 1,09 | 1,09 | 1,02 | 1,05 | -2,78% | 3.757.046,00 |
| 05.08.2025 | 1,10 | 1,11 | 1,05 | 1,08 | -1,82% | 5.262.595,00 |
| 04.08.2025 | 1,07 | 1,11 | 1,05 | 1,10 | 4,76% | 4.779.239,00 |
| 01.08.2025 | 1,03 | 1,12 | 1,01 | 1,05 | 1,45% | 6.995.870,00 |
| 31.07.2025 | 1,08 | 1,09 | 1,02 | 1,04 | -1,43% | 3.652.343,00 |
| 30.07.2025 | 1,04 | 1,08 | 1,02 | 1,05 | 2,94% | 7.024.481,00 |
| 29.07.2025 | 1,09 | 1,10 | 1,01 | 1,02 | -6,42% | 10.487.856,00 |
| 28.07.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,39% | 6.678.841,00 |
| 25.07.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 2,70% | 6.429.540,00 |
| 24.07.2025 | 1,17 | 1,18 | 1,11 | 1,11 | -5,13% | 8.825.218,00 |
| 23.07.2025 | 1,26 | 1,27 | 1,15 | 1,17 | -6,40% | 11.899.241,00 |
| 22.07.2025 | 1,12 | 1,25 | 1,11 | 1,25 | 11,61% | 21.518.416,00 |
| 21.07.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | 7.277.242,00 |
| 18.07.2025 | 1,13 | 1,14 | 1,08 | 1,09 | -1,80% | 4.621.693,00 |
| 17.07.2025 | 1,10 | 1,13 | 1,08 | 1,11 | 0,91% | 4.141.588,00 |
| 16.07.2025 | 1,11 | 1,11 | 1,07 | 1,10 | 0,92% | 8.033.697,00 |
| 15.07.2025 | 1,18 | 1,19 | 1,07 | 1,09 | -6,84% | 10.596.394,00 |
| 14.07.2025 | 1,16 | 1,17 | 1,13 | 1,17 | 3,54% | 9.225.604,00 |
| 11.07.2025 | 1,18 | 1,19 | 1,12 | 1,13 | -5,04% | 12.991.600,00 |
| 10.07.2025 | 1,26 | 1,33 | 1,16 | 1,19 | -5,56% | 24.458.024,00 |
| 09.07.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 2,44% | 10.425.609,00 |
| 08.07.2025 | 1,20 | 1,26 | 1,20 | 1,23 | 2,50% | 13.649.801,00 |
| 07.07.2025 | 1,28 | 1,29 | 1,18 | 1,20 | -6,25% | 8.462.785,00 |
| 03.07.2025 | 1,21 | 1,34 | 1,21 | 1,28 | 7,56% | 9.848.145,00 |
| 02.07.2025 | 1,15 | 1,21 | 1,15 | 1,19 | 5,31% | 8.157.477,00 |
| 01.07.2025 | 1,22 | 1,24 | 1,13 | 1,13 | -7,76% | 8.417.399,00 |
| 30.06.2025 | 1,23 | 1,24 | 1,20 | 1,23 | 0,41% | 7.510.972,00 |
| 27.06.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -1,61% | 6.412.149,00 |
| 26.06.2025 | 1,23 | 1,27 | 1,21 | 1,24 | 0,81% | 10.184.709,00 |
| 25.06.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -1,60% | 8.114.892,00 |
| 24.06.2025 | 1,22 | 1,29 | 1,21 | 1,25 | 5,04% | 7.363.422,00 |
| 23.06.2025 | 1,23 | 1,24 | 1,16 | 1,19 | -4,03% | 9.760.599,00 |
| 20.06.2025 | 1,31 | 1,31 | 1,23 | 1,24 | -3,88% | 6.131.874,00 |
| 18.06.2025 | 1,32 | 1,35 | 1,28 | 1,29 | -2,27% | 8.941.327,00 |
| 17.06.2025 | 1,44 | 1,48 | 1,32 | 1,32 | -8,97% | 7.690.063,00 |
| 16.06.2025 | 1,52 | 1,54 | 1,44 | 1,45 | -2,03% | 9.439.653,00 |
| 13.06.2025 | 1,51 | 1,53 | 1,46 | 1,48 | -3,27% | 5.121.065,00 |
| 12.06.2025 | 1,61 | 1,61 | 1,52 | 1,53 | -2,55% | 4.383.998,00 |
| 11.06.2025 | 1,60 | 1,70 | 1,54 | 1,57 | 4,67% | 13.405.801,00 |
| 10.06.2025 | 1,64 | 1,64 | 1,48 | 1,50 | -7,41% | 10.504.407,00 |
| 09.06.2025 | 1,73 | 1,80 | 1,59 | 1,62 | -4,71% | 10.892.049,00 |
| 06.06.2025 | 1,40 | 1,70 | 1,39 | 1,70 | 24,09% | 10.598.350,00 |
| 05.06.2025 | 1,32 | 1,41 | 1,29 | 1,37 | 5,38% | 7.586.933,00 |
| 04.06.2025 | 1,25 | 1,35 | 1,23 | 1,30 | 7,44% | 15.491.766,00 |
| 03.06.2025 | 1,22 | 1,25 | 1,18 | 1,21 | 0,00% | 6.282.703,00 |
| 02.06.2025 | 1,36 | 1,36 | 1,19 | 1,21 | -8,33% | 13.376.329,00 |
| 30.05.2025 | 1,47 | 1,49 | 1,31 | 1,32 | -22,81% | 18.412.090,00 |
| 29.05.2025 | 1,80 | 1,80 | 1,70 | 1,71 | -3,39% | 4.920.253,00 |
| 28.05.2025 | 1,67 | 1,80 | 1,65 | 1,77 | 4,12% | 4.161.118,00 |
| 27.05.2025 | 1,87 | 1,88 | 1,64 | 1,70 | -7,10% | 9.259.912,00 |
| 23.05.2025 | 1,91 | 1,92 | 1,78 | 1,83 | -5,18% | 8.153.781,00 |
| 22.05.2025 | 1,90 | 1,97 | 1,77 | 1,93 | 7,22% | 14.317.671,00 |
| 21.05.2025 | 1,74 | 1,99 | 1,72 | 1,80 | 1,69% | 12.712.694,00 |
| 20.05.2025 | 1,69 | 1,78 | 1,64 | 1,77 | 7,93% | 9.427.900,00 |
| 19.05.2025 | 1,62 | 1,65 | 1,51 | 1,64 | -1,20% | 5.861.346,00 |
| 16.05.2025 | 1,40 | 1,66 | 1,34 | 1,66 | 23,88% | 14.657.453,00 |
| 15.05.2025 | 1,40 | 1,40 | 1,30 | 1,34 | -4,96% | 4.802.706,00 |
| 14.05.2025 | 1,45 | 1,47 | 1,39 | 1,41 | -2,76% | 3.289.831,00 |
| 13.05.2025 | 1,46 | 1,52 | 1,44 | 1,45 | -0,68% | 5.398.650,00 |
| 12.05.2025 | 1,34 | 1,46 | 1,34 | 1,46 | 11,45% | 5.389.100,00 |
| 09.05.2025 | 1,36 | 1,38 | 1,30 | 1,31 | -2,24% | 2.848.967,00 |
| 08.05.2025 | 1,28 | 1,37 | 1,27 | 1,34 | 3,88% | 4.108.817,00 |
| 07.05.2025 | 1,27 | 1,36 | 1,26 | 1,29 | 0,78% | 5.036.375,00 |
| 06.05.2025 | 1,25 | 1,29 | 1,22 | 1,28 | 0,79% | 3.987.118,00 |
| 05.05.2025 | 1,33 | 1,35 | 1,26 | 1,27 | -4,51% | 5.420.819,00 |
| 02.05.2025 | 1,40 | 1,43 | 1,33 | 1,33 | -5,67% | 6.082.135,00 |
| 01.05.2025 | 1,34 | 1,43 | 1,33 | 1,41 | 2,17% | 5.625.461,00 |
| 30.04.2025 | 1,35 | 1,51 | 1,27 | 1,38 | -0,72% | 15.473.215,00 |
| 29.04.2025 | 1,34 | 1,49 | 1,27 | 1,39 | 3,73% | 8.390.178,00 |
| 28.04.2025 | 1,38 | 1,40 | 1,25 | 1,34 | -4,96% | 7.722.673,00 |
| 25.04.2025 | 1,65 | 1,65 | 1,40 | 1,41 | -5,37% | 19.125.988,00 |
| 24.04.2025 | 1,24 | 1,51 | 1,24 | 1,49 | 20,16% | 16.181.586,00 |
| 23.04.2025 | 1,24 | 1,29 | 1,17 | 1,24 | 5,08% | 6.168.414,00 |
| 22.04.2025 | 1,09 | 1,19 | 1,07 | 1,18 | 9,26% | 4.037.197,00 |
| 21.04.2025 | 1,18 | 1,19 | 1,04 | 1,08 | -9,24% | 6.894.553,00 |
| 17.04.2025 | 1,20 | 1,30 | 1,12 | 1,19 | 0,85% | 12.456.732,00 |
| 16.04.2025 | 1,01 | 1,28 | 0,99 | 1,18 | 16,83% | 15.348.801,00 |
| 15.04.2025 | 1,05 | 1,05 | 0,97 | 1,01 | -1,94% | 3.954.185,00 |
| 14.04.2025 | 0,95 | 1,04 | 0,94 | 1,03 | 9,57% | 3.847.784,00 |
| 11.04.2025 | 0,87 | 0,94 | 0,86 | 0,94 | 9,43% | 2.103.719,00 |
| 10.04.2025 | 0,88 | 0,89 | 0,80 | 0,86 | -4,29% | 1.518.802,00 |
| 09.04.2025 | 0,81 | 0,92 | 0,77 | 0,90 | 8,37% | 3.898.815,00 |
| 08.04.2025 | 0,98 | 0,98 | 0,81 | 0,83 | -10,03% | 4.590.851,00 |
| 07.04.2025 | 0,88 | 0,96 | 0,85 | 0,92 | 0,05% | 2.579.438,00 |
| 04.04.2025 | 0,94 | 0,94 | 0,83 | 0,92 | -2,44% | 4.209.445,00 |
| 03.04.2025 | 0,98 | 1,05 | 0,94 | 0,94 | -10,19% | 5.149.049,00 |
| 02.04.2025 | 1,03 | 1,06 | 0,98 | 1,05 | 2,94% | 4.862.715,00 |
| 01.04.2025 | 0,93 | 1,05 | 0,90 | 1,02 | 12,09% | 7.174.915,00 |
| 31.03.2025 | 0,97 | 0,98 | 0,88 | 0,91 | -7,71% | 8.412.944,00 |
| 28.03.2025 | 1,04 | 1,05 | 0,98 | 0,99 | -6,10% | 7.283.427,00 |
| 27.03.2025 | 1,05 | 1,11 | 1,03 | 1,05 | 0,00% | 11.043.329,00 |
| 26.03.2025 | 1,11 | 1,12 | 1,03 | 1,05 | -4,55% | 4.532.324,00 |
| 25.03.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -5,17% | 3.329.690,00 |