72,750$
-1,85%
Echtzeit-Aktienkurs CANADIAN PACIFIC RAILWAY LTD.
Bid:
Ask:
Aktienkurse zur CANADIAN PACIFIC RAILWAY LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 73,55 | 74,50 | 72,71 | 72,75 | -1,85% | 2.621.664,00 |
| 12.03.2025 | 73,31 | 74,49 | 72,67 | 74,12 | 1,41% | 2.492.358,00 |
| 11.03.2025 | 74,22 | 74,56 | 71,45 | 73,09 | -1,64% | 3.761.311,00 |
| 10.03.2025 | 76,64 | 76,71 | 73,93 | 74,31 | -4,31% | 3.093.033,00 |
| 07.03.2025 | 78,05 | 78,44 | 76,11 | 77,66 | -0,93% | 2.828.507,00 |
| 06.03.2025 | 75,97 | 78,72 | 75,71 | 78,39 | 2,04% | 3.150.350,00 |
| 05.03.2025 | 75,14 | 76,93 | 75,08 | 76,82 | 3,48% | 2.622.471,00 |
| 04.03.2025 | 75,02 | 75,30 | 73,37 | 74,24 | -2,08% | 2.877.897,00 |
| 03.03.2025 | 78,47 | 79,59 | 75,15 | 75,82 | -2,70% | 3.334.581,00 |
| 28.02.2025 | 76,70 | 77,93 | 76,19 | 77,92 | 1,83% | 2.385.790,00 |
| 27.02.2025 | 77,40 | 78,07 | 76,35 | 76,52 | -1,54% | 2.044.441,00 |
| 26.02.2025 | 77,58 | 77,76 | 76,85 | 77,72 | 0,30% | 2.156.569,00 |
| 25.02.2025 | 76,65 | 77,94 | 76,56 | 77,49 | 1,56% | 1.942.922,00 |
| 24.02.2025 | 77,44 | 77,92 | 76,19 | 76,30 | -1,43% | 2.242.577,00 |
| 21.02.2025 | 77,70 | 78,08 | 77,23 | 77,41 | -0,96% | 2.331.923,00 |
| 20.02.2025 | 78,40 | 78,49 | 77,68 | 78,16 | -0,19% | 1.435.961,00 |
| 19.02.2025 | 78,95 | 79,16 | 78,24 | 78,31 | -1,25% | 1.874.802,00 |
| 18.02.2025 | 77,64 | 79,48 | 77,52 | 79,30 | 2,30% | 2.051.610,00 |
| 14.02.2025 | 78,66 | 78,97 | 77,40 | 77,52 | -0,97% | 1.443.202,00 |
| 13.02.2025 | 78,42 | 78,49 | 77,55 | 78,28 | 0,54% | 1.591.041,00 |
| 12.02.2025 | 76,83 | 78,30 | 76,57 | 77,86 | -0,74% | 1.626.062,00 |
| 11.02.2025 | 77,91 | 78,75 | 77,76 | 78,44 | 0,41% | 2.277.055,00 |
| 10.02.2025 | 77,09 | 78,14 | 76,95 | 78,12 | 1,22% | 1.344.085,00 |
| 07.02.2025 | 78,54 | 78,75 | 76,76 | 77,18 | -1,52% | 2.023.286,00 |
| 06.02.2025 | 78,34 | 78,55 | 77,60 | 78,37 | 0,37% | 1.778.084,00 |
| 05.02.2025 | 77,12 | 78,27 | 77,00 | 78,08 | 1,24% | 2.349.863,00 |
| 04.02.2025 | 76,15 | 78,14 | 76,14 | 77,12 | 3,17% | 3.456.235,00 |
| 03.02.2025 | 74,29 | 77,53 | 72,10 | 74,75 | -6,09% | 10.829.812,00 |
| 31.01.2025 | 79,78 | 81,53 | 78,43 | 79,60 | -0,28% | 5.682.708,00 |
| 30.01.2025 | 81,15 | 82,53 | 78,41 | 79,82 | 1,24% | 7.453.346,00 |
| 29.01.2025 | 79,34 | 79,55 | 78,17 | 78,84 | -0,45% | 5.837.930,00 |
| 28.01.2025 | 80,59 | 80,84 | 78,88 | 79,20 | -1,86% | 3.831.968,00 |
| 27.01.2025 | 79,42 | 81,16 | 79,42 | 80,70 | 1,14% | 2.573.197,00 |
| 24.01.2025 | 79,97 | 80,11 | 79,47 | 79,79 | -0,30% | 2.080.788,00 |
| 23.01.2025 | 79,00 | 80,28 | 78,70 | 80,03 | 2,05% | 3.120.211,00 |
| 22.01.2025 | 77,77 | 78,78 | 77,35 | 78,42 | 0,95% | 3.011.181,00 |
| 21.01.2025 | 75,50 | 77,96 | 75,43 | 77,68 | 3,82% | 3.782.417,00 |
| 17.01.2025 | 74,55 | 75,29 | 74,35 | 74,82 | 0,35% | 3.156.533,00 |
| 16.01.2025 | 74,21 | 74,69 | 73,59 | 74,56 | 0,36% | 3.286.687,00 |
| 15.01.2025 | 75,40 | 75,85 | 74,20 | 74,29 | 0,13% | 1.458.681,00 |
| 14.01.2025 | 74,25 | 74,75 | 73,79 | 74,19 | 0,58% | 1.520.863,00 |
| 13.01.2025 | 74,39 | 74,87 | 73,53 | 73,76 | -1,25% | 2.606.895,00 |
| 10.01.2025 | 75,32 | 75,71 | 74,58 | 74,69 | -1,98% | 1.579.086,00 |
| 08.01.2025 | 77,77 | 78,03 | 75,81 | 76,20 | -1,21% | 2.792.803,00 |
| 07.01.2025 | 76,71 | 77,45 | 76,37 | 77,13 | 1,03% | 3.891.660,00 |
| 06.01.2025 | 75,48 | 76,58 | 75,27 | 76,34 | 3,29% | 2.693.188,00 |
| 03.01.2025 | 73,97 | 74,13 | 73,45 | 73,91 | 0,31% | 1.193.892,00 |
| 02.01.2025 | 72,75 | 74,14 | 72,58 | 73,68 | 1,81% | 1.933.127,00 |
| 31.12.2024 | 72,00 | 72,62 | 71,79 | 72,37 | 0,57% | 1.525.353,00 |
| 30.12.2024 | 71,92 | 72,36 | 71,20 | 71,96 | -0,83% | 1.223.669,00 |
| 27.12.2024 | 72,72 | 73,42 | 72,35 | 72,56 | -0,79% | 1.347.450,00 |
| 26.12.2024 | 73,20 | 73,50 | 72,81 | 73,14 | -0,33% | 897.937,00 |
| 24.12.2024 | 73,06 | 73,44 | 72,64 | 73,38 | 0,31% | 767.286,00 |
| 23.12.2024 | 72,13 | 73,22 | 71,86 | 73,15 | 1,23% | 1.436.188,00 |
| 20.12.2024 | 70,93 | 72,82 | 70,89 | 72,26 | 1,63% | 3.292.077,00 |
| 19.12.2024 | 73,29 | 73,68 | 71,02 | 71,10 | -2,62% | 3.252.581,00 |
| 18.12.2024 | 73,39 | 74,35 | 72,91 | 73,01 | -0,69% | 3.030.947,00 |
| 17.12.2024 | 74,04 | 74,33 | 73,28 | 73,52 | -0,84% | 4.154.763,00 |
| 16.12.2024 | 74,00 | 74,72 | 73,92 | 74,14 | -0,31% | 3.402.577,00 |
| 13.12.2024 | 74,74 | 75,17 | 74,29 | 74,37 | -0,39% | 2.806.544,00 |
| 12.12.2024 | 75,73 | 75,99 | 74,07 | 74,66 | -1,89% | 3.173.113,00 |
| 11.12.2024 | 75,80 | 76,66 | 75,50 | 76,10 | 0,65% | 2.924.889,00 |
| 10.12.2024 | 75,55 | 75,94 | 75,19 | 75,61 | 0,04% | 1.945.462,00 |
| 09.12.2024 | 75,32 | 76,64 | 75,14 | 75,58 | 0,36% | 2.766.556,00 |
| 06.12.2024 | 76,22 | 76,43 | 75,16 | 75,31 | -1,38% | 2.512.029,00 |
| 05.12.2024 | 76,66 | 76,81 | 76,05 | 76,36 | 0,01% | 2.421.506,00 |
| 04.12.2024 | 75,80 | 76,89 | 75,50 | 76,35 | 1,01% | 3.876.844,00 |
| 03.12.2024 | 76,32 | 76,49 | 74,77 | 75,59 | -0,94% | 2.202.863,00 |
| 02.12.2024 | 76,61 | 76,93 | 75,93 | 76,31 | -0,37% | 2.782.420,00 |
| 29.11.2024 | 75,60 | 76,96 | 75,31 | 76,59 | 1,65% | 1.915.460,00 |
| 27.11.2024 | 74,40 | 75,66 | 74,35 | 75,35 | 1,29% | 2.797.178,00 |
| 26.11.2024 | 75,65 | 75,80 | 73,70 | 74,39 | -3,46% | 5.685.802,00 |
| 25.11.2024 | 77,90 | 78,46 | 77,00 | 77,06 | 0,48% | 4.269.105,00 |
| 22.11.2024 | 75,48 | 77,16 | 75,23 | 76,69 | 4,30% | 6.234.759,00 |
| 20.11.2024 | 73,90 | 74,03 | 73,01 | 73,53 | -0,34% | 2.633.499,00 |
| 19.11.2024 | 73,15 | 74,15 | 72,69 | 73,78 | -0,23% | 3.061.185,00 |
| 18.11.2024 | 74,01 | 74,49 | 73,68 | 73,95 | -0,05% | 7.730.837,00 |
| 15.11.2024 | 75,58 | 75,69 | 73,88 | 73,99 | -2,48% | 3.850.745,00 |
| 14.11.2024 | 76,27 | 76,73 | 75,79 | 75,87 | -0,17% | 2.273.789,00 |
| 13.11.2024 | 76,37 | 77,10 | 75,70 | 76,00 | -1,16% | 2.794.049,00 |
| 12.11.2024 | 77,49 | 77,76 | 76,84 | 76,89 | -0,66% | 2.021.850,00 |
| 11.11.2024 | 78,10 | 78,50 | 77,29 | 77,40 | -0,24% | 2.277.273,00 |
| 08.11.2024 | 78,90 | 78,90 | 77,19 | 77,59 | -1,55% | 2.649.799,00 |
| 07.11.2024 | 79,23 | 79,83 | 78,61 | 78,81 | 0,41% | 2.477.138,00 |
| 06.11.2024 | 78,20 | 79,24 | 75,23 | 78,49 | -1,06% | 6.492.572,00 |
| 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 |