21,740$
2,99%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,50 | 21,74 | 20,42 | 21,74 | 2,99% | 1.112,00 |
| 03.12.2024 | 20,86 | 22,66 | 20,86 | 21,11 | 2,72% | 4.854,00 |
| 02.12.2024 | 20,10 | 20,96 | 20,10 | 20,55 | -1,91% | 2.740,00 |
| 29.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 6,77% | 1.531,00 |
| 27.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -5,44% | 684,00 |
| 26.11.2024 | 19,99 | 20,75 | 19,99 | 20,75 | 2,22% | 433,00 |
| 25.11.2024 | 19,98 | 20,30 | 19,98 | 20,30 | 1,75% | 983,00 |
| 22.11.2024 | 20,70 | 20,70 | 19,95 | 19,95 | -2,11% | 1.102,00 |
| 20.11.2024 | 19,50 | 20,38 | 19,47 | 20,38 | 4,51% | 724,00 |
| 15.11.2024 | 20,48 | 20,90 | 19,50 | 19,50 | -4,60% | 3.535,00 |
| 14.11.2024 | 19,08 | 20,50 | 19,03 | 20,44 | 2,82% | 2.079,00 |
| 13.11.2024 | 19,83 | 19,88 | 19,50 | 19,88 | 1,64% | 32.567,00 |
| 12.11.2024 | 20,00 | 20,10 | 19,56 | 19,56 | 0,30% | 3.520,00 |
| 11.11.2024 | 19,93 | 20,00 | 19,50 | 19,50 | -1,76% | 2.265,00 |
| 08.11.2024 | 19,50 | 19,85 | 19,50 | 19,85 | 1,79% | 965,00 |
| 07.11.2024 | 19,50 | 19,60 | 19,28 | 19,50 | -2,50% | 2.710,00 |
| 06.11.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 3,63% | 1.935,00 |
| 05.11.2024 | 18,80 | 19,43 | 18,80 | 19,30 | 2,12% | 10.049,00 |
| 04.11.2024 | 19,07 | 19,23 | 18,45 | 18,90 | 1,12% | 8.940,00 |
| 01.11.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,21% | 383,00 |
| 31.10.2024 | 18,43 | 18,69 | 18,43 | 18,65 | 0,97% | 679,00 |
| 30.10.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -2,19% | 357,00 |
| 25.10.2024 | 18,88 | 18,90 | 18,51 | 18,88 | -0,62% | 751,00 |
| 24.10.2024 | 18,51 | 19,00 | 18,51 | 19,00 | 0,96% | 3.237,00 |
| 22.10.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -3,34% | 304,00 |
| 17.10.2024 | 18,93 | 19,47 | 18,72 | 19,47 | 1,94% | 4.636,00 |
| 16.10.2024 | 18,45 | 19,10 | 18,45 | 19,10 | 1,06% | 1.345,00 |
| 15.10.2024 | 18,90 | 18,91 | 18,90 | 18,90 | -0,05% | 769,00 |
| 14.10.2024 | 18,90 | 18,91 | 18,90 | 18,91 | 0,05% | 4.310,00 |
| 08.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,40% | 568,00 |
| 07.10.2024 | 18,90 | 19,35 | 18,90 | 18,98 | 0,40% | 3.857,00 |
| 04.10.2024 | 18,43 | 18,90 | 18,43 | 18,90 | 0,00% | 662,00 |
| 03.10.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,37% | 352,00 |
| 01.10.2024 | 19,45 | 19,45 | 18,97 | 18,97 | -1,71% | 352,00 |
| 30.09.2024 | 18,90 | 19,30 | 18,90 | 19,30 | 2,12% | 1.415,00 |
| 27.09.2024 | 18,90 | 19,05 | 18,64 | 18,90 | -0,42% | 3.536,00 |
| 26.09.2024 | 18,69 | 18,98 | 18,60 | 18,98 | 2,58% | 3.991,00 |
| 25.09.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 0,83% | 1.222,00 |
| 24.09.2024 | 18,36 | 18,36 | 18,29 | 18,35 | 0,27% | 1.888,00 |
| 23.09.2024 | 18,35 | 18,38 | 18,30 | 18,30 | 0,05% | 958,00 |
| 20.09.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -0,05% | 630,00 |
| 19.09.2024 | 18,25 | 18,30 | 18,25 | 18,30 | 1,27% | 2.620,00 |
| 18.09.2024 | 18,05 | 18,56 | 18,05 | 18,07 | 0,11% | 4.861,00 |
| 17.09.2024 | 18,16 | 18,50 | 18,05 | 18,05 | -1,96% | 759,00 |
| 16.09.2024 | 18,51 | 18,83 | 18,41 | 18,41 | -2,33% | 4.109,00 |
| 13.09.2024 | 18,90 | 18,90 | 18,85 | 18,85 | 0,11% | 1.820,00 |
| 12.09.2024 | 19,30 | 19,30 | 18,83 | 18,83 | -0,37% | 1.819,00 |
| 11.09.2024 | 19,15 | 19,40 | 18,90 | 18,90 | -3,57% | 5.785,00 |
| 10.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 293,00 |
| 06.09.2024 | 19,80 | 19,80 | 19,20 | 19,20 | -4,60% | 2.942,00 |
| 04.09.2024 | 20,13 | 20,13 | 20,13 | 20,13 | 0,63% | 130,00 |
| 03.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 731,00 |
| 30.08.2024 | 19,94 | 20,00 | 19,94 | 20,00 | -0,65% | 470,00 |
| 27.08.2024 | 20,12 | 20,17 | 20,12 | 20,13 | 3,23% | 1.207,00 |
| 26.08.2024 | 19,78 | 20,75 | 19,50 | 19,50 | -1,56% | 4.230,00 |
| 23.08.2024 | 18,80 | 19,83 | 18,50 | 19,81 | 5,09% | 17.888,00 |
| 22.08.2024 | 19,96 | 19,96 | 18,66 | 18,85 | -6,57% | 3.951,00 |
| 21.08.2024 | 20,30 | 20,30 | 20,10 | 20,18 | -1,48% | 1.103,00 |
| 20.08.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | 1.014,00 |
| 19.08.2024 | 20,30 | 20,48 | 20,30 | 20,48 | -1,11% | 627,00 |
| 15.08.2024 | 20,30 | 20,71 | 20,30 | 20,71 | -1,38% | 1.391,00 |
| 14.08.2024 | 20,56 | 21,00 | 20,56 | 21,00 | -0,95% | 761,00 |
| 13.08.2024 | 20,45 | 21,20 | 20,45 | 21,20 | 1,68% | 932,00 |
| 12.08.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -1,18% | 422,00 |
| 09.08.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,64% | 516,00 |
| 08.08.2024 | 21,00 | 21,00 | 20,97 | 20,97 | -2,49% | 1.011,00 |
| 07.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | 383,00 |
| 06.08.2024 | 21,25 | 21,40 | 21,25 | 21,40 | 3,38% | 1.255,00 |
| 05.08.2024 | 21,00 | 21,00 | 20,49 | 20,70 | -1,43% | 2.683,00 |
| 02.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,93% | 1.374,00 |
| 01.08.2024 | 21,25 | 21,41 | 21,25 | 21,41 | -1,45% | 520,00 |
| 29.07.2024 | 21,38 | 22,17 | 21,00 | 21,73 | 1,02% | 7.358,00 |
| 26.07.2024 | 21,55 | 21,55 | 21,51 | 21,51 | 0,05% | 1.530,00 |
| 25.07.2024 | 21,42 | 21,50 | 21,42 | 21,50 | 0,89% | 4.004,00 |
| 24.07.2024 | 21,32 | 21,41 | 21,31 | 21,31 | -2,92% | 2.571,00 |
| 23.07.2024 | 22,33 | 22,33 | 21,95 | 21,95 | -0,05% | 2.279,00 |
| 22.07.2024 | 21,27 | 21,96 | 21,27 | 21,96 | 1,10% | 1.838,00 |
| 19.07.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 3,33% | 997,00 |
| 18.07.2024 | 21,45 | 21,70 | 21,02 | 21,02 | -2,00% | 3.511,00 |
| 17.07.2024 | 21,50 | 21,50 | 21,01 | 21,45 | -0,56% | 1.203,00 |
| 16.07.2024 | 21,39 | 21,70 | 21,39 | 21,57 | 1,51% | 3.169,00 |
| 15.07.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 1,19% | 696,00 |
| 12.07.2024 | 20,83 | 21,37 | 20,16 | 21,00 | -0,19% | 19.287,00 |
| 11.07.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,61% | 750,00 |
| 10.07.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 0,34% | 371,00 |
| 09.07.2024 | 21,00 | 21,25 | 20,65 | 21,10 | -0,72% | 9.058,00 |
| 08.07.2024 | 20,78 | 21,30 | 20,40 | 21,25 | -0,93% | 14.631,00 |
| 05.07.2024 | 20,95 | 21,70 | 20,53 | 21,45 | -0,23% | 11.196,00 |
| 02.07.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 998,00 |
| 01.07.2024 | 21,13 | 21,50 | 20,98 | 21,50 | 2,38% | 2.905,00 |
| 28.06.2024 | 21,00 | 21,00 | 20,90 | 21,00 | -4,89% | 11.506,00 |
| 27.06.2024 | 21,25 | 22,08 | 21,02 | 22,08 | 5,14% | 2.817,00 |
| 26.06.2024 | 20,72 | 21,05 | 20,72 | 21,00 | 0,00% | 4.771,00 |
| 25.06.2024 | 21,50 | 21,50 | 21,00 | 21,00 | -2,37% | 5.646,00 |
| 24.06.2024 | 21,38 | 21,51 | 21,38 | 21,51 | 2,43% | 1.174,00 |
| 21.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 1.195,00 |
| 20.06.2024 | 22,25 | 22,96 | 20,90 | 21,30 | -5,75% | 8.031,00 |
| 18.06.2024 | 23,03 | 23,03 | 22,23 | 22,60 | -4,52% | 5.619,00 |
| 17.06.2024 | 23,49 | 24,05 | 23,34 | 23,67 | 0,77% | 7.972,00 |
| 14.06.2024 | 22,87 | 23,49 | 22,87 | 23,49 | 2,53% | 8.317,00 |