1,042$
-4,43%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,08 | 1,09 | 1,04 | 1,04 | -4,58% | 3.890.119,00 |
| 21.05.2026 | 1,03 | 1,09 | 1,02 | 1,09 | 5,82% | 11.181.316,00 |
| 20.05.2026 | 1,01 | 1,05 | 0,99 | 1,03 | 4,06% | 8.991.424,00 |
| 19.05.2026 | 0,98 | 1,01 | 0,96 | 0,99 | 0,62% | 5.953.269,00 |
| 18.05.2026 | 1,03 | 1,05 | 0,97 | 0,98 | -5,41% | 11.356.509,00 |
| 15.05.2026 | 1,06 | 1,08 | 1,02 | 1,04 | -2,80% | 10.777.211,00 |
| 14.05.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -1,83% | 6.776.374,00 |
| 13.05.2026 | 1,10 | 1,12 | 1,08 | 1,09 | 0,00% | 4.244.186,00 |
| 12.05.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -2,68% | 6.838.909,00 |
| 11.05.2026 | 1,11 | 1,16 | 1,11 | 1,12 | 0,90% | 6.414.276,00 |
| 08.05.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -1,77% | 4.533.418,00 |
| 07.05.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -2,16% | 5.534.350,00 |
| 06.05.2026 | 1,10 | 1,16 | 1,10 | 1,16 | 6,94% | 6.416.628,00 |
| 05.05.2026 | 1,12 | 1,13 | 1,08 | 1,08 | -1,82% | 6.949.744,00 |
| 04.05.2026 | 1,12 | 1,15 | 1,09 | 1,10 | -2,65% | 5.648.155,00 |
| 01.05.2026 | 1,12 | 1,15 | 1,11 | 1,13 | 1,80% | 6.104.720,00 |
| 30.04.2026 | 1,11 | 1,14 | 1,10 | 1,11 | 1,37% | 6.703.006,00 |
| 29.04.2026 | 1,15 | 1,16 | 1,08 | 1,10 | -4,78% | 13.463.768,00 |
| 28.04.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -4,17% | 10.474.323,00 |
| 27.04.2026 | 1,19 | 1,21 | 1,15 | 1,20 | 1,27% | 13.700.429,00 |
| 24.04.2026 | 1,23 | 1,23 | 1,14 | 1,19 | -2,87% | 18.662.097,00 |
| 23.04.2026 | 1,51 | 1,51 | 1,19 | 1,22 | -11,91% | 58.261.443,00 |
| 22.04.2026 | 1,15 | 1,47 | 1,15 | 1,39 | 21,49% | 60.337.735,00 |
| 21.04.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -5,39% | 11.897.086,00 |
| 20.04.2026 | 1,14 | 1,22 | 1,14 | 1,21 | 5,70% | 14.889.754,00 |
| 17.04.2026 | 1,16 | 1,21 | 1,14 | 1,14 | -0,87% | 9.525.353,00 |
| 16.04.2026 | 1,15 | 1,17 | 1,12 | 1,15 | -1,70% | 8.080.841,00 |
| 15.04.2026 | 1,08 | 1,18 | 1,08 | 1,17 | 7,33% | 11.047.583,00 |
| 14.04.2026 | 1,09 | 1,12 | 1,07 | 1,09 | 0,93% | 11.360.124,00 |
| 13.04.2026 | 1,04 | 1,11 | 1,02 | 1,08 | 2,86% | 10.401.611,00 |
| 10.04.2026 | 1,10 | 1,12 | 1,05 | 1,05 | -3,67% | 11.004.274,00 |
| 09.04.2026 | 1,02 | 1,10 | 1,02 | 1,09 | 5,83% | 16.183.412,00 |
| 08.04.2026 | 1,04 | 1,06 | 1,00 | 1,03 | 3,91% | 17.880.556,00 |
| 07.04.2026 | 1,00 | 1,01 | 0,98 | 0,99 | -2,82% | 3.556.874,00 |
| 06.04.2026 | 1,01 | 1,04 | 0,99 | 1,02 | 2,00% | 7.120.357,00 |
| 02.04.2026 | 0,94 | 1,02 | 0,93 | 1,00 | 2,63% | 6.866.602,00 |
| 01.04.2026 | 0,98 | 1,00 | 0,95 | 0,97 | 2,65% | 3.976.987,00 |
| 31.03.2026 | 0,88 | 0,95 | 0,88 | 0,95 | 10,37% | 3.488.260,00 |
| 30.03.2026 | 0,90 | 0,91 | 0,84 | 0,86 | -3,70% | 6.136.525,00 |
| 27.03.2026 | 0,94 | 0,94 | 0,88 | 0,89 | -2,96% | 4.860.154,00 |
| 26.03.2026 | 0,97 | 1,00 | 0,92 | 0,92 | -5,44% | 4.275.289,00 |
| 25.03.2026 | 0,96 | 1,02 | 0,94 | 0,97 | 1,50% | 3.830.587,00 |
| 24.03.2026 | 0,97 | 0,97 | 0,92 | 0,96 | -0,81% | 4.653.583,00 |
| 23.03.2026 | 0,95 | 0,98 | 0,89 | 0,97 | 2,28% | 7.879.322,00 |
| 20.03.2026 | 1,02 | 1,03 | 0,92 | 0,95 | -6,44% | 14.126.517,00 |
| 19.03.2026 | 1,02 | 1,02 | 1,00 | 1,01 | -0,98% | 10.834.252,00 |
| 18.03.2026 | 1,06 | 1,07 | 1,02 | 1,02 | -4,67% | 10.518.131,00 |
| 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% | 8.791.898,00 |
| 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 | -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 |