17,430$
-1,02%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -1,02% | 872,00 |
| 04.06.2025 | 17,51 | 17,61 | 17,51 | 17,61 | 1,21% | 889,00 |
| 03.06.2025 | 17,43 | 17,43 | 17,40 | 17,40 | -3,17% | 911,00 |
| 29.05.2025 | 17,89 | 17,97 | 17,75 | 17,97 | 0,81% | 2.269,00 |
| 28.05.2025 | 17,99 | 17,99 | 17,83 | 17,83 | 0,42% | 855,00 |
| 27.05.2025 | 17,96 | 18,00 | 17,75 | 17,75 | -0,28% | 1.516,00 |
| 23.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 633,00 |
| 22.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 855,00 |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 514,00 |
| 19.05.2025 | 17,57 | 17,69 | 17,40 | 17,40 | -0,63% | 1.814,00 |
| 16.05.2025 | 17,41 | 17,68 | 17,40 | 17,51 | -0,99% | 2.012,00 |
| 15.05.2025 | 17,40 | 17,69 | 17,40 | 17,69 | 1,58% | 658,00 |
| 14.05.2025 | 17,68 | 17,68 | 17,41 | 17,41 | -0,51% | 754,00 |
| 13.05.2025 | 17,45 | 17,50 | 17,31 | 17,50 | 0,69% | 693,00 |
| 09.05.2025 | 17,00 | 17,38 | 17,00 | 17,38 | 1,02% | 525,00 |
| 08.05.2025 | 17,16 | 17,21 | 17,16 | 17,21 | 1,15% | 640,00 |
| 06.05.2025 | 17,16 | 17,16 | 17,01 | 17,01 | -2,24% | 767,00 |
| 02.05.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 1,99% | 1.326,00 |
| 01.05.2025 | 17,13 | 17,13 | 17,00 | 17,06 | -1,10% | 1.049,00 |
| 30.04.2025 | 17,26 | 17,26 | 17,25 | 17,25 | 0,00% | 541,00 |
| 29.04.2025 | 17,11 | 17,36 | 17,00 | 17,25 | -1,03% | 1.067,00 |
| 28.04.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -1,47% | 631,00 |
| 25.04.2025 | 17,60 | 17,69 | 17,60 | 17,69 | 1,03% | 878,00 |
| 24.04.2025 | 17,28 | 17,55 | 17,28 | 17,51 | 3,00% | 3.005,00 |
| 23.04.2025 | 17,00 | 17,23 | 17,00 | 17,00 | 0,00% | 10.898,00 |
| 22.04.2025 | 17,00 | 17,13 | 16,91 | 17,00 | 0,00% | 2.428,00 |
| 21.04.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -1,16% | 921,00 |
| 17.04.2025 | 17,01 | 17,20 | 17,01 | 17,20 | 0,00% | 735,00 |
| 16.04.2025 | 17,16 | 17,20 | 17,16 | 17,20 | -0,35% | 1.110,00 |
| 15.04.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,08% | 493,00 |
| 14.04.2025 | 17,40 | 17,45 | 17,40 | 17,45 | 2,64% | 1.262,00 |
| 11.04.2025 | 17,47 | 17,47 | 17,00 | 17,00 | -1,05% | 1.185,00 |
| 10.04.2025 | 17,44 | 17,44 | 17,18 | 17,18 | -3,65% | 472,00 |
| 07.04.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -2,30% | 695,00 |
| 02.04.2025 | 18,49 | 18,49 | 18,25 | 18,25 | -1,35% | 457,00 |
| 01.04.2025 | 18,33 | 18,50 | 18,33 | 18,50 | 1,51% | 873,00 |
| 31.03.2025 | 18,20 | 18,23 | 18,20 | 18,23 | -0,25% | 960,00 |
| 28.03.2025 | 18,00 | 18,27 | 18,00 | 18,27 | -0,49% | 1.101,00 |
| 27.03.2025 | 18,50 | 18,50 | 18,25 | 18,36 | 0,60% | 2.769,00 |
| 26.03.2025 | 18,50 | 18,51 | 18,25 | 18,25 | -1,40% | 3.461,00 |
| 25.03.2025 | 18,50 | 18,75 | 18,50 | 18,51 | -2,61% | 1.310,00 |
| 24.03.2025 | 18,69 | 19,01 | 18,69 | 19,01 | 0,30% | 798,00 |
| 21.03.2025 | 18,74 | 18,95 | 18,74 | 18,95 | -0,26% | 707,00 |
| 20.03.2025 | 18,99 | 19,00 | 18,84 | 19,00 | -0,05% | 2.201,00 |
| 19.03.2025 | 19,50 | 19,50 | 18,99 | 19,01 | 0,21% | 1.782,00 |
| 18.03.2025 | 19,00 | 19,00 | 18,97 | 18,97 | 1,55% | 1.054,00 |
| 17.03.2025 | 19,05 | 19,05 | 18,68 | 18,68 | -1,92% | 2.315,00 |
| 14.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -2,33% | 541,00 |
| 13.03.2025 | 19,01 | 19,50 | 19,01 | 19,50 | -0,41% | 787,00 |
| 12.03.2025 | 19,31 | 19,58 | 19,00 | 19,58 | -2,59% | 2.656,00 |
| 11.03.2025 | 20,00 | 20,22 | 20,00 | 20,10 | -0,99% | 1.121,00 |
| 10.03.2025 | 20,00 | 20,30 | 20,00 | 20,30 | 1,14% | 3.579,00 |
| 07.03.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -2,80% | 486,00 |
| 05.03.2025 | 20,50 | 20,71 | 20,32 | 20,65 | -2,04% | 2.960,00 |
| 03.03.2025 | 20,72 | 21,30 | 20,72 | 21,08 | -0,09% | 8.257,00 |
| 28.02.2025 | 21,36 | 21,36 | 20,50 | 21,10 | 2,13% | 3.420,00 |
| 27.02.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -4,31% | 176,00 |
| 26.02.2025 | 21,00 | 21,59 | 21,00 | 21,59 | 2,81% | 1.682,00 |
| 25.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,69% | 677,00 |
| 24.02.2025 | 20,79 | 20,79 | 20,45 | 20,45 | -0,24% | 1.066,00 |
| 21.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,05% | 289,00 |
| 20.02.2025 | 20,17 | 20,50 | 20,17 | 20,49 | 0,44% | 1.283,00 |
| 19.02.2025 | 20,34 | 20,50 | 20,34 | 20,40 | -0,49% | 2.113,00 |
| 18.02.2025 | 20,68 | 20,68 | 20,50 | 20,50 | -1,44% | 5.817,00 |
| 14.02.2025 | 20,80 | 20,80 | 20,40 | 20,80 | 1,46% | 1.014,00 |
| 13.02.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 1,33% | 434,00 |
| 12.02.2025 | 20,53 | 20,65 | 20,23 | 20,23 | -1,22% | 1.764,00 |
| 11.02.2025 | 20,26 | 20,48 | 20,26 | 20,48 | -1,77% | 753,00 |
| 10.02.2025 | 20,45 | 20,85 | 20,25 | 20,85 | 0,24% | 1.877,00 |
| 07.02.2025 | 20,26 | 20,80 | 20,26 | 20,80 | 1,46% | 2.368,00 |
| 06.02.2025 | 20,43 | 20,50 | 20,00 | 20,50 | 0,56% | 11.778,00 |
| 05.02.2025 | 20,28 | 20,68 | 20,28 | 20,39 | -1,76% | 1.622,00 |
| 03.02.2025 | 20,50 | 20,75 | 20,50 | 20,75 | -3,49% | 1.322,00 |
| 31.01.2025 | 22,07 | 22,07 | 21,50 | 21,50 | 4,88% | 888,00 |
| 30.01.2025 | 20,50 | 20,50 | 20,37 | 20,50 | 2,50% | 1.958,00 |
| 29.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 808,00 |
| 28.01.2025 | 20,50 | 20,50 | 20,18 | 20,50 | 0,00% | 1.831,00 |
| 27.01.2025 | 19,89 | 20,90 | 19,89 | 20,50 | 0,00% | 1.942,00 |
| 24.01.2025 | 20,48 | 20,70 | 20,33 | 20,50 | -2,05% | 3.458,00 |
| 23.01.2025 | 20,09 | 20,93 | 20,09 | 20,93 | 2,05% | 1.733,00 |
| 22.01.2025 | 20,60 | 20,98 | 20,51 | 20,51 | -1,73% | 735,00 |
| 21.01.2025 | 20,40 | 21,04 | 20,40 | 20,87 | 2,21% | 3.396,00 |
| 17.01.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -3,22% | 1.674,00 |
| 16.01.2025 | 20,55 | 21,10 | 20,55 | 21,10 | 2,93% | 837,00 |
| 15.01.2025 | 20,50 | 20,50 | 20,26 | 20,50 | 0,00% | 3.215,00 |
| 14.01.2025 | 20,64 | 21,20 | 20,41 | 20,50 | -2,84% | 3.103,00 |
| 13.01.2025 | 21,04 | 21,10 | 20,41 | 21,10 | 1,69% | 1.162,00 |
| 10.01.2025 | 20,63 | 21,09 | 20,45 | 20,75 | -0,43% | 1.393,00 |
| 08.01.2025 | 20,56 | 20,84 | 20,56 | 20,84 | -1,23% | 1.666,00 |
| 07.01.2025 | 21,44 | 21,44 | 20,90 | 21,10 | 0,48% | 1.860,00 |
| 06.01.2025 | 20,90 | 21,00 | 20,68 | 21,00 | 0,00% | 1.621,00 |
| 03.01.2025 | 21,27 | 21,27 | 21,00 | 21,00 | 2,44% | 1.234,00 |
| 31.12.2024 | 20,72 | 21,49 | 20,37 | 20,50 | -2,57% | 3.701,00 |
| 30.12.2024 | 22,31 | 22,50 | 21,04 | 21,04 | -3,93% | 3.022,00 |
| 27.12.2024 | 21,50 | 22,49 | 21,00 | 21,90 | 0,97% | 725,00 |
| 26.12.2024 | 22,00 | 22,00 | 21,00 | 21,69 | -3,17% | 4.748,00 |
| 24.12.2024 | 20,86 | 22,93 | 20,40 | 22,40 | 9,27% | 9.974,00 |
| 23.12.2024 | 20,63 | 20,87 | 20,07 | 20,50 | -1,91% | 2.184,00 |
| 20.12.2024 | 20,56 | 20,90 | 20,50 | 20,90 | -0,24% | 3.418,00 |
| 19.12.2024 | 20,50 | 20,95 | 20,00 | 20,95 | 4,75% | 3.062,00 |