15,609$
-0,96%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 15,85 | 15,85 | 15,26 | 15,61 | -0,96% | 8.019,00 |
| 04.11.2026 | 15,70 | 15,88 | 15,40 | 15,76 | 2,94% | 6.584,00 |
| 03.11.2026 | 15,50 | 15,73 | 15,31 | 15,31 | -3,10% | 1.970,00 |
| 02.11.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,38% | 529,00 |
| 30.10.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,51% | 675,00 |
| 29.10.2026 | 15,58 | 15,66 | 15,58 | 15,66 | -0,38% | 1.457,00 |
| 28.10.2026 | 15,75 | 15,82 | 15,50 | 15,72 | -0,40% | 2.710,00 |
| 26.10.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,02% | 1.126,00 |
| 23.10.2026 | 15,77 | 15,91 | 15,77 | 15,78 | -0,94% | 1.719,00 |
| 22.10.2026 | 15,93 | 15,98 | 15,85 | 15,93 | -0,38% | 2.125,00 |
| 21.10.2026 | 15,91 | 15,99 | 15,91 | 15,99 | 0,50% | 2.482,00 |
| 20.10.2026 | 15,80 | 15,91 | 15,80 | 15,91 | 0,72% | 1.221,00 |
| 19.10.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,18% | 709,00 |
| 16.10.2026 | 15,78 | 15,90 | 15,78 | 15,83 | -0,47% | 1.009,00 |
| 15.10.2026 | 15,87 | 15,90 | 15,80 | 15,90 | -0,56% | 1.398,00 |
| 14.10.2026 | 15,75 | 16,00 | 15,75 | 15,99 | 0,19% | 763,00 |
| 12.10.2026 | 15,70 | 16,00 | 15,70 | 15,96 | 1,65% | 1.179,00 |
| 09.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,39% | 505,00 |
| 08.10.2026 | 15,68 | 15,77 | 15,68 | 15,76 | 0,55% | 584,00 |
| 07.10.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,48% | 250,00 |
| 06.10.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | 404,00 |
| 05.10.2026 | 15,46 | 15,89 | 15,46 | 15,60 | -0,95% | 2.705,00 |
| 02.10.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | 764,00 |
| 30.09.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -0,86% | 891,00 |
| 28.09.2026 | 15,41 | 15,74 | 15,41 | 15,74 | -0,29% | 458,00 |
| 24.09.2026 | 15,06 | 15,78 | 15,06 | 15,78 | 0,00% | 2.017,00 |
| 23.09.2026 | 15,06 | 15,78 | 15,06 | 15,78 | 0,83% | 809,00 |
| 22.09.2026 | 15,50 | 15,65 | 15,50 | 15,65 | 0,16% | 2.360,00 |
| 21.09.2026 | 15,60 | 15,65 | 15,60 | 15,63 | -1,11% | 2.552,00 |
| 18.09.2026 | 15,47 | 15,80 | 15,47 | 15,80 | 0,11% | 8.036,00 |
| 17.09.2026 | 15,44 | 15,78 | 15,44 | 15,78 | -0,11% | 1.151,00 |
| 16.09.2026 | 15,64 | 15,80 | 15,44 | 15,80 | -0,50% | 2.842,00 |
| 14.09.2026 | 15,86 | 15,88 | 15,86 | 15,88 | 0,25% | 522,00 |
| 11.09.2026 | 15,83 | 15,91 | 15,81 | 15,84 | -0,06% | 1.177,00 |
| 10.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,63% | 901,00 |
| 09.09.2026 | 15,85 | 15,95 | 15,85 | 15,95 | 0,63% | 529,00 |
| 08.09.2026 | 15,85 | 15,93 | 15,85 | 15,85 | -0,69% | 896,00 |
| 04.09.2026 | 15,85 | 15,96 | 15,85 | 15,96 | 0,63% | 1.130,00 |
| 03.09.2026 | 15,91 | 15,95 | 15,85 | 15,86 | -0,31% | 2.386,00 |
| 02.09.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 0,06% | 753,00 |
| 01.09.2026 | 15,98 | 15,98 | 15,90 | 15,90 | -0,06% | 2.977,00 |
| 28.08.2026 | 15,75 | 15,91 | 15,75 | 15,91 | 0,13% | 1.230,00 |
| 26.08.2026 | 15,78 | 15,89 | 15,78 | 15,89 | 0,89% | 773,00 |
| 25.08.2026 | 15,70 | 15,85 | 15,70 | 15,75 | -0,63% | 5.147,00 |
| 24.08.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,81% | 646,00 |
| 21.08.2026 | 16,00 | 16,00 | 15,80 | 15,98 | 2,14% | 3.677,00 |
| 20.08.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -0,03% | 187,00 |
| 19.08.2026 | 15,70 | 15,73 | 15,60 | 15,65 | 0,32% | 4.280,00 |
| 18.08.2026 | 15,56 | 15,60 | 15,56 | 15,60 | -0,19% | 1.259,00 |
| 17.08.2026 | 15,60 | 16,00 | 15,56 | 15,63 | -0,60% | 7.001,00 |
| 14.08.2026 | 15,63 | 15,73 | 15,63 | 15,73 | 1,13% | 1.127,00 |
| 13.08.2026 | 15,58 | 15,58 | 15,43 | 15,55 | -0,89% | 714,00 |
| 12.08.2026 | 15,50 | 15,80 | 15,50 | 15,69 | -0,74% | 1.324,00 |
| 11.08.2026 | 15,50 | 15,81 | 15,50 | 15,81 | 2,21% | 1.149,00 |
| 10.08.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -0,51% | 372,00 |
| 07.08.2026 | 15,30 | 15,55 | 15,30 | 15,55 | 1,85% | 644,00 |
| 06.08.2026 | 15,25 | 15,30 | 15,25 | 15,26 | -1,34% | 444,00 |
| 05.08.2026 | 15,32 | 15,47 | 15,32 | 15,47 | 1,78% | 482,00 |
| 04.08.2026 | 15,18 | 15,37 | 15,18 | 15,20 | -0,65% | 2.709,00 |
| 03.08.2026 | 15,48 | 15,49 | 15,20 | 15,30 | 0,00% | 3.732,00 |
| 31.07.2026 | 15,30 | 15,65 | 15,30 | 15,30 | 0,33% | 1.536,00 |
| 30.07.2026 | 15,59 | 15,59 | 15,25 | 15,25 | -2,12% | 2.138,00 |
| 28.07.2026 | 15,32 | 15,79 | 15,32 | 15,58 | 0,68% | 2.779,00 |
| 27.07.2026 | 15,39 | 15,91 | 15,39 | 15,48 | -0,48% | 1.318,00 |
| 24.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | 653,00 |
| 23.07.2026 | 15,63 | 15,63 | 15,28 | 15,50 | -1,84% | 2.663,00 |
| 22.07.2026 | 15,77 | 15,79 | 15,63 | 15,79 | -0,25% | 1.179,00 |
| 21.07.2026 | 16,16 | 16,16 | 15,66 | 15,83 | 0,00% | 2.619,00 |
| 20.07.2026 | 15,85 | 15,85 | 15,82 | 15,83 | -0,38% | 1.292,00 |
| 17.07.2026 | 15,28 | 15,98 | 15,28 | 15,89 | -0,63% | 3.632,00 |
| 16.07.2026 | 15,90 | 16,00 | 15,88 | 15,99 | -1,14% | 1.621,00 |
| 15.07.2026 | 15,84 | 16,37 | 15,84 | 16,18 | 2,18% | 3.598,00 |
| 14.07.2026 | 15,79 | 15,83 | 15,76 | 15,83 | -0,06% | 1.112,00 |
| 13.07.2026 | 16,10 | 16,10 | 15,84 | 15,84 | -1,19% | 5.104,00 |
| 10.07.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 1,51% | 448,00 |
| 09.07.2026 | 15,80 | 15,80 | 15,79 | 15,79 | -0,65% | 601,00 |
| 08.07.2026 | 16,02 | 16,02 | 15,90 | 15,90 | -0,66% | 623,00 |
| 07.07.2026 | 16,09 | 16,10 | 16,00 | 16,00 | 0,28% | 1.587,00 |
| 06.07.2026 | 16,09 | 16,35 | 15,96 | 15,96 | -0,22% | 4.278,00 |
| 02.07.2026 | 16,43 | 16,43 | 15,85 | 15,99 | -0,06% | 1.929,00 |
| 01.07.2026 | 15,94 | 16,23 | 15,94 | 16,00 | 0,45% | 890,00 |
| 30.06.2026 | 16,15 | 16,15 | 15,71 | 15,93 | -2,07% | 2.199,00 |
| 29.06.2026 | 16,28 | 16,28 | 15,25 | 16,27 | 1,66% | 2.372,00 |
| 26.06.2026 | 15,60 | 16,06 | 15,59 | 16,00 | 1,98% | 13.311,00 |
| 25.06.2026 | 15,63 | 15,69 | 15,63 | 15,69 | -0,27% | 803,00 |
| 24.06.2026 | 15,80 | 15,80 | 15,55 | 15,73 | -2,05% | 3.338,00 |
| 23.06.2026 | 15,95 | 16,06 | 15,95 | 16,06 | 0,83% | 1.087,00 |
| 22.06.2026 | 15,78 | 16,10 | 15,55 | 15,93 | 1,79% | 6.848,00 |
| 18.06.2026 | 15,66 | 15,75 | 15,65 | 15,65 | -1,39% | 2.690,00 |
| 17.06.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 0,57% | 537,00 |
| 16.06.2026 | 15,65 | 15,78 | 15,63 | 15,78 | -0,19% | 1.517,00 |
| 15.06.2026 | 16,19 | 16,23 | 15,81 | 15,81 | -0,50% | 1.233,00 |
| 12.06.2026 | 15,75 | 15,93 | 15,60 | 15,89 | 0,70% | 3.037,00 |
| 11.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -2,59% | 568,00 |
| 10.06.2026 | 15,94 | 16,20 | 15,88 | 16,20 | 2,21% | 1.842,00 |
| 09.06.2026 | 15,59 | 15,85 | 15,59 | 15,85 | 0,96% | 558,00 |
| 04.06.2026 | 15,51 | 15,70 | 15,51 | 15,70 | 0,64% | 541,00 |
| 03.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 995,00 |
| 02.06.2026 | 15,60 | 15,75 | 15,50 | 15,75 | -0,51% | 1.971,00 |
| 01.06.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 1,47% | 441,00 |