15,660$
2,04%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,38 | 15,71 | 15,38 | 15,66 | 2,03% | 1.367,00 |
| 06.03.2026 | 15,30 | 15,37 | 15,30 | 15,35 | -0,21% | 2.089,00 |
| 05.03.2026 | 15,27 | 15,38 | 15,27 | 15,38 | -1,50% | 1.843,00 |
| 04.03.2026 | 15,56 | 15,62 | 15,45 | 15,62 | 0,74% | 1.402,00 |
| 03.03.2026 | 15,57 | 15,57 | 15,50 | 15,50 | -0,83% | 468,00 |
| 02.03.2026 | 15,50 | 15,63 | 15,50 | 15,63 | -0,13% | 1.118,00 |
| 27.02.2026 | 15,63 | 15,67 | 15,55 | 15,65 | 0,90% | 1.294,00 |
| 26.02.2026 | 15,65 | 15,80 | 15,50 | 15,51 | -0,89% | 2.238,00 |
| 25.02.2026 | 15,75 | 15,75 | 15,50 | 15,65 | 0,64% | 602,00 |
| 24.02.2026 | 15,49 | 15,55 | 15,47 | 15,55 | -0,38% | 643,00 |
| 17.02.2026 | 15,88 | 15,94 | 15,14 | 15,61 | -0,76% | 4.722,00 |
| 12.02.2026 | 15,46 | 15,73 | 15,46 | 15,73 | 0,32% | 1.161,00 |
| 11.02.2026 | 15,47 | 15,68 | 15,47 | 15,68 | 2,62% | 859,00 |
| 10.02.2026 | 15,06 | 15,48 | 15,05 | 15,28 | -1,42% | 3.154,00 |
| 09.02.2026 | 15,28 | 15,65 | 15,28 | 15,50 | 0,98% | 3.267,00 |
| 06.02.2026 | 15,75 | 15,75 | 14,93 | 15,35 | -2,82% | 6.284,00 |
| 05.02.2026 | 15,53 | 15,80 | 15,50 | 15,80 | 0,61% | 1.414,00 |
| 04.02.2026 | 15,95 | 15,95 | 15,70 | 15,70 | -0,51% | 675,00 |
| 03.02.2026 | 15,88 | 15,89 | 15,75 | 15,78 | 1,15% | 1.713,00 |
| 02.02.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -1,20% | 747,00 |
| 29.01.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 1,02% | 510,00 |
| 28.01.2026 | 15,52 | 15,63 | 15,52 | 15,63 | 1,96% | 1.596,00 |
| 27.01.2026 | 15,63 | 15,63 | 15,00 | 15,33 | -2,17% | 3.463,00 |
| 26.01.2026 | 15,65 | 15,91 | 15,60 | 15,67 | -0,41% | 2.822,00 |
| 22.01.2026 | 15,68 | 15,74 | 15,68 | 15,74 | -1,72% | 1.138,00 |
| 21.01.2026 | 15,29 | 16,16 | 15,29 | 16,01 | 3,29% | 4.645,00 |
| 20.01.2026 | 15,28 | 15,50 | 15,00 | 15,50 | 1,65% | 4.726,00 |
| 16.01.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,28% | 246,00 |
| 15.01.2026 | 14,93 | 15,50 | 14,93 | 15,21 | -0,54% | 1.688,00 |
| 14.01.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 1,38% | 739,00 |
| 13.01.2026 | 14,94 | 15,08 | 14,93 | 15,08 | -0,42% | 1.905,00 |
| 12.01.2026 | 15,18 | 15,18 | 15,14 | 15,14 | -0,04% | 1.077,00 |
| 09.01.2026 | 15,07 | 15,41 | 15,07 | 15,15 | 0,53% | 1.610,00 |
| 08.01.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -1,61% | 801,00 |
| 07.01.2026 | 15,47 | 15,47 | 15,23 | 15,32 | -0,61% | 1.465,00 |
| 06.01.2026 | 15,39 | 15,44 | 15,35 | 15,41 | 0,72% | 1.557,00 |
| 02.01.2026 | 15,26 | 15,30 | 15,06 | 15,30 | -0,65% | 2.483,00 |
| 31.12.2025 | 15,18 | 15,40 | 15,18 | 15,40 | 1,85% | 1.966,00 |
| 30.12.2025 | 15,30 | 15,33 | 15,10 | 15,12 | -0,53% | 4.521,00 |
| 29.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,72% | 799,00 |
| 26.12.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 1,53% | 461,00 |
| 23.12.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,53% | 643,00 |
| 22.12.2025 | 14,70 | 15,19 | 14,70 | 15,16 | 5,35% | 4.003,00 |
| 19.12.2025 | 15,27 | 15,27 | 14,39 | 14,39 | -4,70% | 4.412,00 |
| 18.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 340,00 |
| 17.12.2025 | 15,30 | 15,30 | 15,10 | 15,20 | 0,66% | 1.895,00 |
| 16.12.2025 | 15,10 | 15,24 | 15,10 | 15,10 | -1,22% | 1.530,00 |
| 15.12.2025 | 15,14 | 15,29 | 15,10 | 15,29 | 0,31% | 1.307,00 |
| 12.12.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,45% | 413,00 |
| 11.12.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,46% | 780,00 |
| 10.12.2025 | 15,25 | 15,40 | 15,10 | 15,10 | -0,07% | 1.969,00 |
| 09.12.2025 | 15,30 | 15,49 | 15,11 | 15,11 | 0,27% | 1.064,00 |
| 08.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -2,77% | 734,00 |
| 05.12.2025 | 15,07 | 15,50 | 15,07 | 15,50 | 2,85% | 979,00 |
| 04.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -1,30% | 438,00 |
| 03.12.2025 | 15,04 | 15,27 | 15,04 | 15,27 | 0,43% | 964,00 |
| 01.12.2025 | 15,03 | 15,20 | 15,03 | 15,20 | 0,76% | 1.673,00 |
| 28.11.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -1,05% | 266,00 |
| 26.11.2025 | 15,20 | 15,25 | 15,14 | 15,25 | 0,00% | 9.530,00 |
| 25.11.2025 | 15,18 | 15,25 | 15,18 | 15,25 | 0,73% | 977,00 |
| 24.11.2025 | 15,11 | 15,14 | 15,11 | 15,14 | -1,43% | 1.779,00 |
| 20.11.2025 | 15,30 | 15,36 | 15,25 | 15,36 | -0,10% | 1.473,00 |
| 19.11.2025 | 15,40 | 15,40 | 15,38 | 15,38 | 0,69% | 1.986,00 |
| 18.11.2025 | 15,30 | 15,40 | 15,27 | 15,27 | -0,13% | 1.194,00 |
| 17.11.2025 | 15,38 | 15,38 | 15,26 | 15,29 | -3,35% | 2.091,00 |
| 13.11.2025 | 15,85 | 15,85 | 15,82 | 15,82 | -1,03% | 906,00 |
| 12.11.2025 | 15,80 | 15,99 | 15,80 | 15,99 | 1,21% | 557,00 |
| 11.11.2025 | 15,72 | 15,79 | 15,33 | 15,79 | 0,28% | 1.344,00 |
| 10.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,45% | 250,00 |
| 07.11.2025 | 15,61 | 15,68 | 15,55 | 15,68 | -1,26% | 3.629,00 |
| 06.11.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 2,45% | 592,00 |
| 04.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 675,00 |
| 03.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,91% | 514,00 |
| 31.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -1,87% | 586,00 |
| 30.10.2025 | 15,55 | 15,86 | 15,42 | 15,86 | -0,03% | 2.736,00 |
| 29.10.2025 | 15,86 | 16,02 | 15,86 | 15,86 | 0,70% | 1.809,00 |
| 28.10.2025 | 16,20 | 16,20 | 15,50 | 15,75 | -2,48% | 8.730,00 |
| 27.10.2025 | 15,92 | 16,23 | 15,28 | 16,15 | -1,37% | 1.293,00 |
| 22.10.2025 | 15,95 | 16,70 | 15,95 | 16,38 | 5,31% | 2.214,00 |
| 21.10.2025 | 16,80 | 16,80 | 15,22 | 15,55 | -8,34% | 3.888,00 |
| 20.10.2025 | 16,51 | 16,97 | 16,51 | 16,97 | 3,01% | 481,00 |
| 17.10.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,12% | 890,00 |
| 14.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | 666,00 |
| 13.10.2025 | 16,45 | 16,95 | 16,45 | 16,45 | 0,00% | 1.185,00 |
| 10.10.2025 | 16,40 | 16,56 | 16,40 | 16,45 | -2,66% | 613,00 |
| 08.10.2025 | 17,40 | 17,40 | 16,55 | 16,90 | 1,72% | 1.527,00 |
| 07.10.2025 | 17,05 | 17,05 | 16,53 | 16,62 | -0,07% | 1.430,00 |
| 06.10.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 1,80% | 325,00 |
| 02.10.2025 | 16,16 | 16,72 | 16,00 | 16,33 | 1,04% | 2.756,00 |
| 01.10.2025 | 16,15 | 16,22 | 15,91 | 16,17 | -1,37% | 5.963,00 |
| 30.09.2025 | 16,15 | 16,69 | 16,15 | 16,39 | -0,51% | 2.140,00 |
| 29.09.2025 | 16,53 | 17,23 | 16,47 | 16,47 | 1,22% | 1.822,00 |
| 26.09.2025 | 16,50 | 16,83 | 16,00 | 16,28 | -1,36% | 2.995,00 |
| 25.09.2025 | 16,76 | 16,76 | 16,48 | 16,50 | -0,09% | 1.414,00 |
| 24.09.2025 | 16,38 | 16,83 | 16,38 | 16,52 | 0,15% | 1.697,00 |
| 23.09.2025 | 16,70 | 16,70 | 16,49 | 16,49 | -0,90% | 903,00 |
| 22.09.2025 | 16,28 | 16,64 | 16,12 | 16,64 | 2,02% | 4.544,00 |
| 19.09.2025 | 16,09 | 16,35 | 16,05 | 16,31 | -2,10% | 3.097,00 |
| 18.09.2025 | 16,90 | 16,90 | 16,46 | 16,66 | -0,75% | 3.095,00 |
| 16.09.2025 | 16,72 | 17,02 | 16,72 | 16,79 | 1,01% | 1.181,00 |