1,129$
-1,38%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,16 | 1,17 | 1,12 | 1,15 | -2,55% | 322.728,00 |
| 25.02.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 0,43% | 322.728,00 |
| 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 | -1,75% | 17.961.107,00 |
| 19.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,64% | - |
| 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% | 20.519.379,00 |
| 13.01.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 1,63% | 9.954.387,00 |
| 12.01.2026 | 1,21 | 1,28 | 1,18 | 1,23 | 0,00% | 19.824.797,00 |
| 09.01.2026 | 1,33 | 1,33 | 1,23 | 1,23 | -4,65% | 22.569.598,00 |
| 08.01.2026 | 1,19 | 1,30 | 1,18 | 1,29 | 8,40% | 21.694.659,00 |
| 07.01.2026 | 1,18 | 1,23 | 1,18 | 1,19 | 0,85% | 12.524.892,00 |
| 06.01.2026 | 1,19 | 1,20 | 1,14 | 1,18 | -1,26% | 16.280.460,00 |
| 05.01.2026 | 1,22 | 1,23 | 1,15 | 1,20 | 0,42% | 20.815.786,00 |
| 02.01.2026 | 1,18 | 1,21 | 1,15 | 1,19 | 4,39% | 19.590.600,00 |
| 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% | 21.528.282,00 |
| 29.12.2025 | 1,22 | 1,30 | 1,18 | 1,21 | 1,68% | 25.032.482,00 |
| 26.12.2025 | 1,30 | 1,30 | 1,19 | 1,19 | -9,16% | 17.254.113,00 |
| 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% | 35.859.409,00 |
| 22.12.2025 | 1,46 | 1,48 | 1,32 | 1,32 | -10,80% | 40.045.536,00 |
| 19.12.2025 | 1,79 | 1,85 | 1,47 | 1,48 | -12,43% | 63.315.693,00 |
| 18.12.2025 | 2,10 | 2,38 | 1,54 | 1,69 | -11,75% | 216.612.853,00 |
| 17.12.2025 | 2,00 | 2,28 | 1,88 | 1,92 | 4,64% | 100.808.977,00 |
| 16.12.2025 | 1,56 | 1,93 | 1,54 | 1,83 | 10,24% | 133.078.472,00 |
| 15.12.2025 | 1,87 | 1,88 | 1,63 | 1,66 | -4,60% | 102.019.102,00 |
| 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 |
| 04.12.2025 | 1,16 | 1,23 | 1,16 | 1,21 | 4,31% | 19.194.778,00 |
| 03.12.2025 | 1,11 | 1,21 | 1,10 | 1,16 | 4,50% | 20.624.331,00 |
| 02.12.2025 | 1,13 | 1,20 | 1,11 | 1,11 | -1,77% | 19.542.775,00 |
| 01.12.2025 | 1,14 | 1,17 | 1,12 | 1,13 | -3,42% | 16.169.921,00 |
| 28.11.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -3,31% | 7.943.983,00 |
| 26.11.2025 | 1,19 | 1,24 | 1,17 | 1,21 | 1,68% | 17.639.313,00 |
| 25.11.2025 | 1,15 | 1,20 | 1,12 | 1,19 | 4,39% | 18.307.633,00 |
| 24.11.2025 | 1,11 | 1,19 | 1,09 | 1,14 | 2,70% | 24.321.708,00 |
| 21.11.2025 | 1,00 | 1,12 | 1,00 | 1,11 | 9,90% | 33.281.066,00 |
| 20.11.2025 | 1,08 | 1,11 | 1,01 | 1,01 | -3,81% | 29.640.231,00 |
| 19.11.2025 | 1,09 | 1,09 | 1,04 | 1,05 | -1,87% | 22.233.572,00 |
| 18.11.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 1,90% | 21.304.205,00 |
| 17.11.2025 | 1,08 | 1,11 | 1,03 | 1,05 | -1,87% | 20.730.696,00 |
| 14.11.2025 | 1,08 | 1,12 | 1,06 | 1,07 | -2,73% | 21.750.190,00 |
| 13.11.2025 | 1,15 | 1,17 | 1,08 | 1,10 | -7,56% | 24.072.815,00 |
| 12.11.2025 | 1,21 | 1,25 | 1,17 | 1,19 | -0,83% | 20.910.095,00 |
| 11.11.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -5,51% | 22.652.818,00 |
| 10.11.2025 | 1,20 | 1,29 | 1,18 | 1,27 | 8,55% | 25.953.908,00 |
| 07.11.2025 | 1,24 | 1,25 | 1,11 | 1,17 | 7,34% | 29.011.494,00 |
| 06.11.2025 | 1,15 | 1,16 | 1,09 | 1,09 | -4,39% | 18.892.987,00 |
| 05.11.2025 | 1,15 | 1,18 | 1,14 | 1,14 | 0,88% | 16.420.855,00 |
| 04.11.2025 | 1,17 | 1,18 | 1,10 | 1,13 | -5,83% | 27.786.120,00 |
| 03.11.2025 | 1,24 | 1,25 | 1,19 | 1,20 | -3,23% | 15.707.123,00 |
| 31.10.2025 | 1,22 | 1,26 | 1,21 | 1,24 | 1,64% | 20.326.865,00 |
| 30.10.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -2,40% | 19.821.089,00 |
| 29.10.2025 | 1,29 | 1,30 | 1,24 | 1,25 | -3,10% | 14.069.665,00 |
| 28.10.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -2,27% | 18.515.161,00 |
| 27.10.2025 | 1,36 | 1,36 | 1,30 | 1,32 | -2,22% | 13.463.907,00 |
| 24.10.2025 | 1,34 | 1,38 | 1,32 | 1,35 | 2,27% | 17.987.184,00 |
| 23.10.2025 | 1,33 | 1,38 | 1,31 | 1,32 | 0,00% | 17.546.946,00 |
| 22.10.2025 | 1,36 | 1,37 | 1,27 | 1,32 | -3,65% | 17.116.761,00 |
| 21.10.2025 | 1,40 | 1,40 | 1,36 | 1,37 | 4,58% | 9.983.590,00 |
| 17.10.2025 | 1,34 | 1,35 | 1,28 | 1,31 | -2,96% | 23.345.030,00 |
| 16.10.2025 | 1,47 | 1,50 | 1,35 | 1,35 | -7,53% | 20.873.066,00 |
| 15.10.2025 | 1,38 | 1,54 | 1,34 | 1,46 | 7,35% | 35.836.291,00 |
| 14.10.2025 | 1,34 | 1,39 | 1,30 | 1,36 | -0,73% | 21.235.167,00 |
| 13.10.2025 | 1,40 | 1,42 | 1,32 | 1,37 | 0,00% | 18.699.050,00 |
| 10.10.2025 | 1,59 | 1,60 | 1,37 | 1,37 | -16,97% | 31.515.422,00 |
| 09.10.2025 | 1,61 | 1,75 | 1,57 | 1,65 | 7,84% | 47.664.916,00 |
| 08.10.2025 | 1,46 | 1,53 | 1,42 | 1,53 | 5,52% | 22.670.687,00 |
| 07.10.2025 | 1,40 | 1,52 | 1,40 | 1,45 | 4,32% | 43.272.775,00 |
| 06.10.2025 | 1,38 | 1,41 | 1,34 | 1,39 | 1,46% | 16.855.779,00 |
| 03.10.2025 | 1,38 | 1,41 | 1,33 | 1,37 | 0,74% | 19.082.482,00 |