1,509$
-1,36%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,72% | 16.855.779,00 |
| 03.10.2025 | 1,37 | 1,40 | 1,35 | 1,35 | -0,50% | - |
| 02.10.2025 | 1,41 | 1,46 | 1,34 | 1,36 | -1,45% | 25.503.186,00 |
| 01.10.2025 | 1,43 | 1,44 | 1,37 | 1,38 | -5,48% | 22.244.448,00 |
| 30.09.2025 | 1,57 | 1,59 | 1,41 | 1,46 | -7,01% | 37.459.547,00 |
| 29.09.2025 | 1,50 | 1,63 | 1,47 | 1,57 | 17,16% | 124.824.447,00 |
| 26.09.2025 | 1,39 | 1,41 | 1,32 | 1,34 | -2,19% | 10.528.925,00 |
| 25.09.2025 | 1,39 | 1,41 | 1,35 | 1,37 | -3,52% | 12.097.490,00 |
| 24.09.2025 | 1,33 | 1,44 | 1,32 | 1,42 | 8,40% | 25.944.253,00 |
| 23.09.2025 | 1,32 | 1,40 | 1,29 | 1,31 | -0,76% | 21.952.454,00 |
| 22.09.2025 | 1,36 | 1,37 | 1,30 | 1,32 | -3,65% | 18.903.526,00 |
| 19.09.2025 | 1,40 | 1,41 | 1,34 | 1,37 | -0,72% | 9.920.480,00 |
| 18.09.2025 | 1,38 | 1,45 | 1,37 | 1,38 | 1,47% | 19.729.343,00 |
| 17.09.2025 | 1,45 | 1,48 | 1,35 | 1,36 | -6,21% | 17.293.574,00 |
| 16.09.2025 | 1,39 | 1,52 | 1,37 | 1,45 | 4,32% | 18.690.177,00 |
| 15.09.2025 | 1,37 | 1,41 | 1,35 | 1,39 | 1,46% | 14.086.702,00 |
| 12.09.2025 | 1,43 | 1,43 | 1,36 | 1,37 | -1,44% | 14.798.084,00 |
| 11.09.2025 | 1,38 | 1,45 | 1,37 | 1,39 | 0,00% | 12.268.628,00 |
| 10.09.2025 | 1,44 | 1,47 | 1,38 | 1,39 | -4,14% | 16.177.920,00 |
| 09.09.2025 | 1,34 | 1,46 | 1,33 | 1,45 | 7,41% | 16.151.239,00 |
| 08.09.2025 | 1,44 | 1,46 | 1,34 | 1,35 | -7,53% | 18.941.521,00 |
| 05.09.2025 | 1,39 | 1,48 | 1,38 | 1,46 | 5,80% | 19.085.106,00 |
| 04.09.2025 | 1,40 | 1,42 | 1,31 | 1,38 | -1,43% | 15.371.245,00 |
| 03.09.2025 | 1,52 | 1,52 | 1,38 | 1,40 | -6,04% | 21.794.571,00 |
| 02.09.2025 | 1,54 | 1,65 | 1,47 | 1,49 | -17,22% | 32.505.581,00 |
| 29.08.2025 | 1,80 | 1,85 | 1,66 | 1,80 | -4,26% | 41.084.500,00 |
| 28.08.2025 | 1,53 | 1,93 | 1,50 | 1,88 | 24,50% | 62.857.266,00 |
| 27.08.2025 | 1,47 | 1,56 | 1,42 | 1,51 | 2,72% | 17.973.432,00 |
| 26.08.2025 | 1,51 | 1,52 | 1,41 | 1,47 | 2,08% | 28.548.731,00 |
| 25.08.2025 | 1,34 | 1,47 | 1,33 | 1,44 | 13,39% | 35.225.407,00 |
| 22.08.2025 | 1,25 | 1,31 | 1,21 | 1,27 | 2,42% | 17.266.402,00 |
| 21.08.2025 | 1,20 | 1,26 | 1,15 | 1,24 | 2,48% | 15.448.247,00 |
| 20.08.2025 | 1,26 | 1,27 | 1,16 | 1,21 | -3,20% | 14.752.569,00 |
| 19.08.2025 | 1,37 | 1,38 | 1,23 | 1,25 | -8,76% | 18.021.539,00 |
| 18.08.2025 | 1,34 | 1,46 | 1,33 | 1,37 | 5,38% | 22.324.680,00 |
| 15.08.2025 | 1,52 | 1,53 | 1,29 | 1,30 | -12,75% | 25.438.458,00 |
| 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 | -1,90% | 63.452.093,00 |
| 11.08.2025 | 1,45 | 1,70 | 1,40 | 1,58 | 26,40% | 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 | 1,94% | 6.995.870,00 |
| 31.07.2025 | 1,08 | 1,09 | 1,02 | 1,03 | -1,90% | 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 | -7,38% | 8.417.399,00 |
| 30.06.2025 | 1,23 | 1,24 | 1,20 | 1,22 | 0,00% | 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% | 10.281.649,00 |
| 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 |