88,160$
-3,43%
Echtzeit-Aktienkurs CANADIAN PACIFIC RAILWAY LTD.
Bid:
Ask:
Aktienkurse zur CANADIAN PACIFIC RAILWAY LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 91,25 | 92,78 | 87,20 | 88,16 | -3,43% | 4.134.343,00 |
| 29.07.2026 | 91,52 | 91,56 | 90,31 | 91,29 | -0,45% | 2.593.954,00 |
| 28.07.2026 | 91,44 | 92,50 | 91,31 | 91,70 | 0,33% | 2.157.440,00 |
| 27.07.2026 | 92,40 | 92,68 | 91,12 | 91,40 | -1,04% | 2.369.692,00 |
| 24.07.2026 | 92,69 | 92,99 | 91,11 | 92,36 | 0,04% | 2.143.332,00 |
| 23.07.2026 | 91,80 | 92,78 | 91,33 | 92,32 | 1,10% | 3.280.887,00 |
| 22.07.2026 | 91,76 | 91,97 | 91,03 | 91,32 | 0,18% | 1.778.169,00 |
| 21.07.2026 | 91,82 | 91,90 | 90,60 | 91,16 | -0,55% | 1.542.026,00 |
| 20.07.2026 | 93,81 | 93,84 | 91,60 | 91,66 | -2,19% | 1.875.319,00 |
| 17.07.2026 | 93,40 | 93,95 | 92,80 | 93,71 | 0,86% | 2.263.681,00 |
| 16.07.2026 | 91,05 | 93,30 | 90,14 | 92,91 | 2,70% | 4.784.262,00 |
| 15.07.2026 | 91,30 | 91,61 | 90,07 | 90,47 | -0,96% | 1.747.946,00 |
| 14.07.2026 | 91,75 | 92,16 | 91,01 | 91,35 | 0,00% | 2.346.671,00 |
| 13.07.2026 | 90,52 | 91,56 | 90,38 | 91,35 | 1,36% | 1.464.454,00 |
| 10.07.2026 | 90,36 | 91,10 | 90,05 | 90,12 | -0,23% | 1.636.691,00 |
| 09.07.2026 | 89,76 | 91,21 | 89,40 | 90,33 | 1,04% | 2.799.931,00 |
| 08.07.2026 | 88,68 | 89,52 | 87,56 | 89,40 | 0,77% | 2.524.038,00 |
| 07.07.2026 | 88,70 | 88,98 | 87,52 | 88,72 | 0,82% | 1.346.905,00 |
| 06.07.2026 | 87,29 | 88,23 | 87,02 | 88,00 | 0,24% | 1.432.876,00 |
| 02.07.2026 | 85,76 | 88,92 | 85,76 | 87,79 | 2,18% | 2.854.402,00 |
| 01.07.2026 | 86,49 | 87,47 | 85,78 | 85,92 | -0,84% | 3.195.592,00 |
| 30.06.2026 | 86,71 | 87,47 | 86,05 | 86,65 | -0,30% | 2.081.421,00 |
| 29.06.2026 | 87,57 | 88,12 | 86,22 | 86,91 | -0,93% | 2.150.093,00 |
| 26.06.2026 | 87,00 | 87,92 | 86,40 | 87,73 | 0,79% | 3.508.034,00 |
| 25.06.2026 | 85,62 | 87,88 | 85,43 | 87,04 | 2,67% | 4.253.801,00 |
| 24.06.2026 | 85,71 | 86,52 | 84,45 | 84,78 | -0,60% | 3.422.930,00 |
| 23.06.2026 | 85,54 | 86,21 | 85,09 | 85,29 | -0,44% | 2.191.036,00 |
| 22.06.2026 | 85,90 | 86,83 | 85,36 | 85,67 | -0,42% | 2.052.759,00 |
| 18.06.2026 | 85,73 | 86,98 | 85,43 | 86,03 | 0,49% | 3.024.082,00 |
| 17.06.2026 | 88,94 | 89,21 | 85,06 | 85,61 | -3,97% | 2.784.725,00 |
| 16.06.2026 | 89,73 | 89,99 | 88,49 | 89,15 | -0,13% | 2.061.150,00 |
| 15.06.2026 | 91,52 | 91,52 | 88,90 | 89,27 | -0,90% | 2.213.739,00 |
| 12.06.2026 | 88,45 | 90,50 | 88,45 | 90,08 | 0,86% | 1.770.351,00 |
| 11.06.2026 | 89,75 | 90,29 | 88,34 | 89,31 | -0,32% | 2.316.889,00 |
| 10.06.2026 | 90,20 | 90,90 | 88,97 | 89,60 | -0,67% | 3.079.441,00 |
| 09.06.2026 | 90,36 | 91,32 | 89,39 | 90,20 | 0,17% | 1.723.984,00 |
| 08.06.2026 | 90,00 | 91,21 | 89,72 | 90,05 | 0,13% | 1.583.762,00 |
| 05.06.2026 | 89,29 | 90,84 | 89,20 | 89,93 | 0,48% | 3.700.086,00 |
| 04.06.2026 | 90,04 | 90,53 | 88,32 | 89,50 | 0,43% | 1.910.580,00 |
| 03.06.2026 | 90,03 | 91,50 | 89,01 | 89,12 | -1,14% | 2.482.345,00 |
| 02.06.2026 | 88,56 | 90,32 | 88,56 | 90,15 | 1,66% | 2.147.147,00 |
| 01.06.2026 | 89,77 | 89,77 | 87,38 | 88,68 | -0,72% | 2.635.225,00 |
| 29.05.2026 | 90,32 | 91,46 | 89,20 | 89,32 | -1,41% | 3.815.791,00 |
| 28.05.2026 | 90,35 | 91,12 | 88,63 | 90,60 | -0,72% | 5.276.306,00 |
| 27.05.2026 | 88,26 | 91,33 | 88,26 | 91,26 | 2,40% | 4.417.823,00 |
| 26.05.2026 | 86,30 | 89,15 | 86,30 | 89,12 | 3,32% | 3.279.983,00 |
| 22.05.2026 | 87,09 | 87,14 | 86,19 | 86,26 | -0,52% | 2.046.084,00 |
| 21.05.2026 | 85,76 | 87,62 | 85,29 | 86,71 | 0,43% | 3.387.096,00 |
| 20.05.2026 | 86,09 | 87,44 | 85,75 | 86,34 | 0,24% | 2.957.526,00 |
| 19.05.2026 | 85,85 | 86,69 | 85,10 | 86,13 | -0,10% | 3.200.297,00 |
| 18.05.2026 | 85,57 | 86,40 | 85,07 | 86,22 | 1,35% | 1.888.248,00 |
| 15.05.2026 | 86,12 | 86,47 | 84,78 | 85,07 | -2,11% | 3.553.564,00 |
| 14.05.2026 | 85,96 | 87,72 | 85,96 | 86,90 | 1,47% | 3.199.913,00 |
| 13.05.2026 | 85,29 | 87,43 | 85,10 | 85,64 | -0,21% | 1.812.520,00 |
| 12.05.2026 | 85,03 | 86,11 | 84,13 | 85,82 | 1,24% | 2.199.032,00 |
| 11.05.2026 | 85,70 | 86,37 | 84,46 | 84,77 | -1,48% | 2.719.335,00 |
| 08.05.2026 | 85,00 | 86,22 | 84,73 | 86,04 | 0,96% | 3.474.429,00 |
| 07.05.2026 | 86,05 | 86,97 | 85,17 | 85,22 | -0,88% | 3.752.339,00 |
| 06.05.2026 | 84,37 | 86,59 | 84,37 | 85,98 | 2,97% | 2.606.935,00 |
| 05.05.2026 | 83,35 | 83,90 | 83,04 | 83,50 | 0,45% | 3.183.725,00 |
| 04.05.2026 | 85,92 | 85,92 | 82,65 | 83,13 | -3,58% | 3.261.992,00 |
| 01.05.2026 | 87,01 | 87,52 | 86,01 | 86,22 | -0,85% | 2.212.225,00 |
| 30.04.2026 | 85,78 | 87,23 | 84,61 | 86,96 | 3,18% | 4.855.530,00 |
| 29.04.2026 | 86,45 | 86,75 | 84,05 | 84,28 | -2,85% | 5.183.207,00 |
| 28.04.2026 | 86,99 | 87,47 | 86,52 | 86,75 | -0,70% | 2.433.818,00 |
| 27.04.2026 | 85,93 | 88,08 | 85,93 | 87,36 | 0,54% | 2.474.214,00 |
| 24.04.2026 | 86,03 | 87,16 | 85,88 | 86,89 | 0,82% | 3.187.289,00 |
| 23.04.2026 | 83,73 | 86,54 | 82,66 | 86,18 | 4,73% | 3.266.553,00 |
| 22.04.2026 | 82,75 | 83,32 | 81,61 | 82,29 | -0,24% | 1.894.721,00 |
| 21.04.2026 | 81,79 | 82,82 | 81,79 | 82,49 | 0,97% | 1.700.643,00 |
| 20.04.2026 | 81,60 | 82,23 | 80,97 | 81,70 | 0,27% | 1.213.673,00 |
| 17.04.2026 | 80,46 | 82,33 | 80,19 | 81,48 | 1,67% | 2.314.271,00 |
| 16.04.2026 | 80,87 | 81,64 | 79,96 | 80,14 | -1,07% | 2.000.651,00 |
| 15.04.2026 | 82,27 | 82,28 | 81,01 | 81,01 | -1,44% | 2.439.661,00 |
| 14.04.2026 | 81,02 | 82,35 | 80,99 | 82,19 | 0,93% | 1.753.995,00 |
| 13.04.2026 | 80,32 | 81,44 | 80,32 | 81,43 | 0,94% | 2.175.754,00 |
| 10.04.2026 | 81,25 | 82,35 | 80,30 | 80,67 | -0,65% | 2.799.015,00 |
| 09.04.2026 | 81,97 | 82,60 | 81,20 | 81,20 | -0,55% | 3.434.454,00 |
| 08.04.2026 | 81,77 | 82,48 | 80,84 | 81,65 | 1,96% | 2.029.314,00 |
| 07.04.2026 | 79,21 | 80,18 | 78,71 | 80,08 | 0,73% | 1.729.915,00 |
| 06.04.2026 | 79,65 | 79,65 | 77,81 | 79,50 | 0,67% | 1.722.802,00 |
| 02.04.2026 | 77,33 | 79,18 | 76,99 | 78,97 | 1,22% | 2.938.602,00 |
| 01.04.2026 | 79,18 | 79,67 | 77,45 | 78,02 | -0,81% | 5.375.194,00 |
| 31.03.2026 | 78,25 | 78,74 | 76,30 | 78,66 | 1,47% | 5.300.647,00 |
| 30.03.2026 | 79,03 | 79,03 | 77,43 | 77,52 | -0,91% | 3.168.739,00 |
| 27.03.2026 | 78,44 | 79,08 | 77,79 | 78,23 | -1,07% | 3.748.349,00 |
| 26.03.2026 | 80,14 | 80,64 | 78,69 | 79,08 | -1,22% | 3.895.530,00 |
| 25.03.2026 | 79,50 | 80,42 | 78,64 | 80,06 | 1,03% | 2.543.115,00 |
| 24.03.2026 | 78,55 | 80,07 | 77,91 | 79,24 | -0,28% | 1.367.654,00 |
| 23.03.2026 | 79,37 | 80,45 | 79,01 | 79,46 | 1,56% | 2.171.528,00 |
| 20.03.2026 | 78,49 | 79,18 | 77,84 | 78,24 | -0,28% | 1.909.793,00 |
| 19.03.2026 | 79,58 | 79,84 | 78,10 | 78,46 | -1,85% | 1.871.616,00 |
| 18.03.2026 | 80,39 | 80,79 | 79,79 | 79,94 | -0,81% | 2.451.619,00 |
| 17.03.2026 | 82,49 | 82,79 | 80,53 | 80,59 | -1,66% | 2.142.310,00 |
| 16.03.2026 | 82,11 | 82,75 | 81,60 | 81,95 | 0,73% | 1.684.291,00 |
| 13.03.2026 | 81,76 | 81,76 | 80,61 | 81,36 | 0,23% | 2.039.381,00 |
| 12.03.2026 | 82,40 | 83,45 | 81,00 | 81,17 | -2,31% | 1.904.026,00 |
| 11.03.2026 | 83,78 | 84,21 | 83,08 | 83,09 | -1,00% | 1.509.513,00 |
| 10.03.2026 | 84,71 | 85,01 | 83,32 | 83,93 | 0,04% | 1.654.578,00 |
| 09.03.2026 | 81,68 | 84,37 | 81,27 | 83,90 | 1,13% | 2.371.196,00 |