79,330$
1,56%
Echtzeit-Aktienkurs CANADIAN PACIFIC RAILWAY LTD.
Bid:
Ask:
Aktienkurse zur CANADIAN PACIFIC RAILWAY LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 77,88 | 79,35 | 77,88 | 79,33 | 1,56% | 1.822.439,00 |
| 04.11.2024 | 77,03 | 78,37 | 77,02 | 78,11 | 1,36% | 2.181.423,00 |
| 01.11.2024 | 77,71 | 77,91 | 76,60 | 77,06 | -0,13% | 2.664.692,00 |
| 31.10.2024 | 78,05 | 78,05 | 77,05 | 77,16 | -1,30% | 1.539.076,00 |
| 30.10.2024 | 77,89 | 78,40 | 77,68 | 78,18 | 0,24% | 2.018.889,00 |
| 29.10.2024 | 77,78 | 78,55 | 77,71 | 77,99 | 0,12% | 2.108.118,00 |
| 28.10.2024 | 77,09 | 78,08 | 77,02 | 77,90 | 1,02% | 1.963.448,00 |
| 25.10.2024 | 78,72 | 78,99 | 77,06 | 77,11 | -1,78% | 1.671.546,00 |
| 24.10.2024 | 78,00 | 79,51 | 77,20 | 78,51 | -0,41% | 3.581.869,00 |
| 23.10.2024 | 79,55 | 80,25 | 78,50 | 78,83 | -1,03% | 2.529.888,00 |
| 22.10.2024 | 78,70 | 79,70 | 78,59 | 79,65 | 1,14% | 1.977.241,00 |
| 21.10.2024 | 79,90 | 80,36 | 78,62 | 78,75 | -1,66% | 1.694.559,00 |
| 18.10.2024 | 81,26 | 81,47 | 79,58 | 80,08 | -1,36% | 2.037.617,00 |
| 17.10.2024 | 81,51 | 82,08 | 80,87 | 81,18 | -0,98% | 1.836.333,00 |
| 16.10.2024 | 81,79 | 82,26 | 81,60 | 81,98 | 0,72% | 2.084.618,00 |
| 15.10.2024 | 81,97 | 82,10 | 80,93 | 81,39 | -0,61% | 1.573.046,00 |
| 14.10.2024 | 81,67 | 81,94 | 81,20 | 81,89 | -0,21% | 1.137.325,00 |
| 11.10.2024 | 81,06 | 82,14 | 81,06 | 82,06 | 1,06% | 1.726.491,00 |
| 10.10.2024 | 80,42 | 81,39 | 80,00 | 81,20 | 0,93% | 2.091.788,00 |
| 09.10.2024 | 80,32 | 80,98 | 79,89 | 80,45 | -0,20% | 2.485.505,00 |
| 08.10.2024 | 81,05 | 81,23 | 80,21 | 80,61 | -0,70% | 2.022.305,00 |
| 07.10.2024 | 81,95 | 82,25 | 80,98 | 81,18 | -1,50% | 2.473.111,00 |
| 04.10.2024 | 82,04 | 82,44 | 81,67 | 82,42 | 0,66% | 2.941.334,00 |
| 03.10.2024 | 83,43 | 83,43 | 81,75 | 81,88 | -1,89% | 1.754.822,00 |
| 02.10.2024 | 84,22 | 84,70 | 83,33 | 83,46 | -0,86% | 1.627.938,00 |
| 01.10.2024 | 85,77 | 85,77 | 84,03 | 84,18 | -1,59% | 2.077.582,00 |
| 30.09.2024 | 85,19 | 85,71 | 84,76 | 85,54 | 0,12% | 1.975.667,00 |
| 27.09.2024 | 85,54 | 86,56 | 85,43 | 85,44 | -0,29% | 1.651.627,00 |
| 26.09.2024 | 85,22 | 86,05 | 85,11 | 85,69 | 0,69% | 2.775.130,00 |
| 25.09.2024 | 86,50 | 86,84 | 85,09 | 85,10 | -1,49% | 1.487.655,00 |
| 24.09.2024 | 86,18 | 86,75 | 85,49 | 86,39 | 0,96% | 4.463.547,00 |
| 23.09.2024 | 85,34 | 86,14 | 85,04 | 85,57 | -0,34% | 3.484.180,00 |
| 20.09.2024 | 86,05 | 86,34 | 85,09 | 85,86 | -1,20% | 3.522.751,00 |
| 19.09.2024 | 87,09 | 87,70 | 86,53 | 86,90 | 1,00% | 2.066.904,00 |
| 18.09.2024 | 86,70 | 87,00 | 85,38 | 86,04 | -0,69% | 1.459.060,00 |
| 17.09.2024 | 87,57 | 87,72 | 86,30 | 86,64 | -0,73% | 1.500.029,00 |
| 16.09.2024 | 87,19 | 87,37 | 86,02 | 87,28 | 1,11% | 1.036.371,00 |
| 13.09.2024 | 87,13 | 87,19 | 86,11 | 86,32 | -0,52% | 1.308.303,00 |
| 12.09.2024 | 86,65 | 86,87 | 85,29 | 86,77 | 0,81% | 2.058.199,00 |
| 11.09.2024 | 83,91 | 86,26 | 82,60 | 86,07 | 2,40% | 2.408.068,00 |
| 10.09.2024 | 84,76 | 85,00 | 83,21 | 84,05 | -0,70% | 1.326.046,00 |
| 09.09.2024 | 83,31 | 84,74 | 82,98 | 84,64 | 2,16% | 1.359.293,00 |
| 06.09.2024 | 83,50 | 84,20 | 82,46 | 82,85 | -0,78% | 1.365.701,00 |
| 05.09.2024 | 84,81 | 84,92 | 83,10 | 83,50 | -1,15% | 1.158.209,00 |
| 04.09.2024 | 83,24 | 84,66 | 83,24 | 84,47 | 1,30% | 1.339.371,00 |
| 03.09.2024 | 82,45 | 83,86 | 82,01 | 83,39 | 0,54% | 2.072.943,00 |
| 30.08.2024 | 82,44 | 83,31 | 81,92 | 82,94 | 0,77% | 1.561.756,00 |
| 29.08.2024 | 83,05 | 83,22 | 82,18 | 82,31 | -0,31% | 888.789,00 |
| 28.08.2024 | 83,04 | 83,82 | 82,02 | 82,57 | -0,73% | 1.291.305,00 |
| 27.08.2024 | 82,13 | 83,78 | 82,13 | 83,18 | 0,73% | 1.426.117,00 |
| 26.08.2024 | 82,89 | 83,27 | 81,89 | 82,58 | 0,68% | 1.542.865,00 |
| 23.08.2024 | 80,38 | 82,86 | 80,38 | 82,02 | 2,07% | 2.328.338,00 |
| 22.08.2024 | 79,63 | 80,44 | 79,17 | 80,36 | 0,66% | 1.898.988,00 |
| 21.08.2024 | 79,35 | 80,35 | 79,28 | 79,83 | 0,66% | 1.366.718,00 |
| 20.08.2024 | 79,73 | 79,94 | 78,85 | 79,31 | -0,43% | 951.629,00 |
| 19.08.2024 | 79,10 | 79,75 | 78,85 | 79,65 | 0,77% | 1.200.471,00 |
| 16.08.2024 | 79,46 | 79,51 | 78,59 | 79,04 | -0,44% | 960.285,00 |
| 15.08.2024 | 78,53 | 79,96 | 78,41 | 79,39 | 1,74% | 1.505.294,00 |
| 14.08.2024 | 77,57 | 78,18 | 77,16 | 78,03 | 0,61% | 1.341.920,00 |
| 13.08.2024 | 77,55 | 77,70 | 77,06 | 77,56 | 0,47% | 1.176.907,00 |
| 12.08.2024 | 77,79 | 78,00 | 76,89 | 77,20 | -0,75% | 1.310.942,00 |
| 09.08.2024 | 78,01 | 78,55 | 77,26 | 77,78 | -0,73% | 1.463.201,00 |
| 08.08.2024 | 77,94 | 78,60 | 77,78 | 78,35 | 1,25% | 1.234.684,00 |
| 07.08.2024 | 78,49 | 79,14 | 77,37 | 77,38 | -0,24% | 1.754.503,00 |
| 06.08.2024 | 77,25 | 78,53 | 76,57 | 77,57 | 0,66% | 2.415.537,00 |
| 05.08.2024 | 76,16 | 77,65 | 75,18 | 77,06 | -2,22% | 2.333.844,00 |
| 02.08.2024 | 79,12 | 79,44 | 77,23 | 78,81 | -1,94% | 2.101.216,00 |
| 01.08.2024 | 83,98 | 84,13 | 80,16 | 80,37 | -4,12% | 2.459.806,00 |
| 31.07.2024 | 84,59 | 85,88 | 81,72 | 83,82 | 2,07% | 3.241.126,00 |
| 30.07.2024 | 82,47 | 83,06 | 81,84 | 82,12 | -0,19% | 2.099.060,00 |
| 29.07.2024 | 82,35 | 83,08 | 81,90 | 82,28 | 0,01% | 1.791.833,00 |
| 26.07.2024 | 81,38 | 82,57 | 81,38 | 82,27 | 1,63% | 1.886.773,00 |
| 25.07.2024 | 80,85 | 82,07 | 80,67 | 80,95 | -0,14% | 1.372.848,00 |
| 24.07.2024 | 81,50 | 82,11 | 81,03 | 81,06 | -1,13% | 1.733.455,00 |
| 23.07.2024 | 83,34 | 83,60 | 81,94 | 81,99 | -1,95% | 1.318.583,00 |
| 22.07.2024 | 83,77 | 84,33 | 83,36 | 83,62 | 0,07% | 1.105.839,00 |
| 19.07.2024 | 83,12 | 83,94 | 82,62 | 83,56 | 0,34% | 1.394.053,00 |
| 18.07.2024 | 83,70 | 84,30 | 82,71 | 83,28 | -0,75% | 1.341.808,00 |
| 17.07.2024 | 84,22 | 84,72 | 83,43 | 83,91 | -0,43% | 1.726.660,00 |
| 16.07.2024 | 83,54 | 84,62 | 82,67 | 84,27 | 0,87% | 2.281.111,00 |
| 15.07.2024 | 83,28 | 83,86 | 82,68 | 83,54 | 0,24% | 1.536.508,00 |
| 12.07.2024 | 83,37 | 83,89 | 82,81 | 83,34 | 0,08% | 1.306.264,00 |
| 11.07.2024 | 81,54 | 83,50 | 81,40 | 83,27 | 2,54% | 2.220.184,00 |
| 10.07.2024 | 79,30 | 81,27 | 79,08 | 81,21 | 3,50% | 1.936.856,00 |
| 09.07.2024 | 79,94 | 80,10 | 78,29 | 78,46 | -1,84% | 2.603.790,00 |
| 08.07.2024 | 79,51 | 80,12 | 79,26 | 79,93 | -0,36% | 1.625.869,00 |
| 05.07.2024 | 81,14 | 81,25 | 79,99 | 80,22 | -0,61% | 1.512.612,00 |
| 03.07.2024 | 79,32 | 81,55 | 79,20 | 80,71 | 2,35% | 1.219.766,00 |
| 02.07.2024 | 78,03 | 78,92 | 77,60 | 78,86 | 1,75% | 1.309.977,00 |
| 01.07.2024 | 78,59 | 78,70 | 77,21 | 77,50 | -1,56% | 1.906.864,00 |
| 28.06.2024 | 79,30 | 79,85 | 78,61 | 78,73 | -0,30% | 1.786.477,00 |
| 27.06.2024 | 79,95 | 80,13 | 78,62 | 78,97 | -0,90% | 2.383.392,00 |
| 26.06.2024 | 79,27 | 79,97 | 78,31 | 79,69 | 0,57% | 1.613.465,00 |
| 25.06.2024 | 79,41 | 79,70 | 78,18 | 79,24 | -0,63% | 1.635.796,00 |
| 24.06.2024 | 79,21 | 80,25 | 78,66 | 79,74 | 1,36% | 2.106.122,00 |
| 21.06.2024 | 78,49 | 79,18 | 77,77 | 78,67 | -0,06% | 2.487.167,00 |
| 20.06.2024 | 79,26 | 79,26 | 77,57 | 78,72 | 1,40% | 3.353.734,00 |
| 18.06.2024 | 78,52 | 79,00 | 77,04 | 77,63 | -0,70% | 2.777.024,00 |
| 17.06.2024 | 76,49 | 78,68 | 76,26 | 78,18 | 1,62% | 3.334.684,00 |
| 14.06.2024 | 75,92 | 76,99 | 75,32 | 76,93 | 0,97% | 1.788.872,00 |