12,670$
6,83%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 11,93 | 12,86 | 11,93 | 12,67 | 6,83% | 1.550.448,00 |
| 26.09.2024 | 11,12 | 11,92 | 11,11 | 11,86 | 9,41% | 1.018.179,00 |
| 25.09.2024 | 10,95 | 11,01 | 10,69 | 10,84 | -1,45% | 396.536,00 |
| 24.09.2024 | 10,89 | 11,07 | 10,75 | 11,00 | 4,76% | 1.327.440,00 |
| 23.09.2024 | 10,51 | 10,56 | 10,37 | 10,50 | -0,10% | 950.050,00 |
| 20.09.2024 | 10,60 | 10,71 | 10,48 | 10,51 | -1,59% | 630.805,00 |
| 19.09.2024 | 10,75 | 10,86 | 10,57 | 10,68 | 1,71% | 666.742,00 |
| 18.09.2024 | 10,62 | 10,76 | 10,49 | 10,50 | -0,76% | 563.160,00 |
| 17.09.2024 | 10,60 | 10,90 | 10,53 | 10,58 | 0,86% | 744.831,00 |
| 16.09.2024 | 10,62 | 10,73 | 10,49 | 10,49 | -0,10% | 346.206,00 |
| 13.09.2024 | 10,40 | 10,60 | 10,40 | 10,50 | 1,45% | 566.237,00 |
| 12.09.2024 | 10,32 | 10,39 | 10,16 | 10,35 | 0,49% | 328.418,00 |
| 11.09.2024 | 10,20 | 10,34 | 10,05 | 10,30 | 1,58% | 330.433,00 |
| 10.09.2024 | 10,38 | 10,38 | 9,97 | 10,14 | -2,41% | 772.659,00 |
| 09.09.2024 | 10,47 | 10,48 | 10,30 | 10,39 | -1,24% | 682.337,00 |
| 06.09.2024 | 10,70 | 10,81 | 10,48 | 10,52 | -1,68% | 472.097,00 |
| 05.09.2024 | 11,08 | 11,17 | 10,63 | 10,70 | -4,21% | 535.491,00 |
| 04.09.2024 | 11,52 | 11,65 | 10,95 | 11,17 | -3,96% | 773.599,00 |
| 03.09.2024 | 11,69 | 12,02 | 11,60 | 11,63 | -0,34% | 757.508,00 |
| 30.08.2024 | 11,45 | 11,73 | 11,39 | 11,67 | 2,10% | 372.278,00 |
| 29.08.2024 | 11,31 | 11,65 | 11,25 | 11,43 | 1,15% | 248.756,00 |
| 28.08.2024 | 11,49 | 11,56 | 11,29 | 11,30 | -2,92% | 169.342,00 |
| 27.08.2024 | 11,61 | 11,66 | 11,38 | 11,64 | 0,00% | 214.195,00 |
| 26.08.2024 | 11,67 | 11,71 | 11,51 | 11,64 | 0,09% | 211.767,00 |
| 23.08.2024 | 11,23 | 11,65 | 11,23 | 11,63 | 4,03% | 501.323,00 |
| 22.08.2024 | 11,56 | 11,57 | 11,12 | 11,18 | -3,12% | 419.255,00 |
| 21.08.2024 | 11,99 | 12,01 | 11,42 | 11,54 | -2,86% | 448.423,00 |
| 20.08.2024 | 11,28 | 11,97 | 11,22 | 11,88 | 5,13% | 2.037.702,00 |
| 19.08.2024 | 10,74 | 11,36 | 10,72 | 11,30 | 5,02% | 1.647.562,00 |
| 16.08.2024 | 10,50 | 10,84 | 10,45 | 10,76 | 1,32% | 991.506,00 |
| 15.08.2024 | 10,56 | 10,72 | 10,51 | 10,62 | 2,81% | 650.270,00 |
| 14.08.2024 | 10,58 | 10,64 | 10,30 | 10,33 | -1,53% | 451.194,00 |
| 13.08.2024 | 10,32 | 10,59 | 10,29 | 10,49 | 2,04% | 567.329,00 |
| 12.08.2024 | 10,29 | 10,31 | 10,16 | 10,28 | 0,39% | 611.729,00 |
| 09.08.2024 | 10,42 | 10,42 | 10,21 | 10,24 | -2,01% | 561.865,00 |
| 08.08.2024 | 10,37 | 10,51 | 10,26 | 10,45 | 2,35% | 639.442,00 |
| 07.08.2024 | 10,72 | 10,92 | 10,14 | 10,21 | -3,77% | 693.586,00 |
| 06.08.2024 | 10,36 | 10,86 | 10,36 | 10,61 | 2,02% | 712.222,00 |
| 05.08.2024 | 10,13 | 10,56 | 10,13 | 10,40 | -3,17% | 594.914,00 |
| 02.08.2024 | 10,64 | 10,76 | 10,31 | 10,74 | -1,47% | 918.469,00 |
| 01.08.2024 | 11,06 | 11,25 | 10,43 | 10,90 | -5,63% | 1.555.420,00 |
| 31.07.2024 | 11,52 | 11,89 | 11,33 | 11,55 | 1,32% | 689.894,00 |
| 30.07.2024 | 11,40 | 11,45 | 11,23 | 11,40 | -0,09% | 360.156,00 |
| 29.07.2024 | 11,43 | 11,54 | 11,26 | 11,41 | 0,09% | 333.930,00 |
| 26.07.2024 | 11,26 | 11,40 | 11,19 | 11,40 | 1,97% | 610.875,00 |
| 25.07.2024 | 11,37 | 11,42 | 11,16 | 11,18 | -1,06% | 526.322,00 |
| 24.07.2024 | 11,42 | 11,56 | 11,29 | 11,30 | -2,50% | 570.190,00 |
| 23.07.2024 | 11,71 | 11,76 | 11,46 | 11,59 | -3,66% | 1.001.421,00 |
| 22.07.2024 | 12,27 | 12,31 | 11,92 | 12,03 | -1,39% | 514.411,00 |
| 19.07.2024 | 12,21 | 12,39 | 12,02 | 12,20 | 2,52% | 528.979,00 |
| 18.07.2024 | 12,12 | 12,54 | 11,85 | 11,90 | -2,62% | 588.892,00 |
| 17.07.2024 | 11,97 | 12,25 | 11,87 | 12,22 | 1,50% | 941.964,00 |
| 16.07.2024 | 11,90 | 12,13 | 11,86 | 12,04 | 1,69% | 775.152,00 |
| 15.07.2024 | 12,69 | 12,71 | 11,81 | 11,84 | -9,69% | 1.366.031,00 |
| 12.07.2024 | 12,78 | 13,15 | 12,74 | 13,11 | 2,99% | 417.766,00 |
| 11.07.2024 | 12,67 | 12,83 | 12,58 | 12,73 | 1,52% | 301.679,00 |
| 10.07.2024 | 12,67 | 12,72 | 12,45 | 12,54 | -0,79% | 478.357,00 |
| 09.07.2024 | 12,72 | 12,83 | 12,57 | 12,64 | -0,39% | 383.432,00 |
| 08.07.2024 | 12,63 | 12,76 | 12,48 | 12,69 | 1,52% | 330.437,00 |
| 05.07.2024 | 12,73 | 12,86 | 12,49 | 12,50 | -1,57% | 431.561,00 |
| 03.07.2024 | 12,74 | 12,95 | 12,66 | 12,70 | -0,70% | 186.091,00 |
| 02.07.2024 | 12,77 | 12,86 | 12,61 | 12,79 | 0,47% | 383.579,00 |
| 01.07.2024 | 12,99 | 13,08 | 12,50 | 12,73 | -1,55% | 643.588,00 |
| 28.06.2024 | 13,08 | 13,21 | 12,81 | 12,93 | -1,82% | 445.735,00 |
| 27.06.2024 | 13,08 | 13,18 | 12,88 | 13,17 | 1,15% | 426.142,00 |
| 26.06.2024 | 13,08 | 13,46 | 13,02 | 13,02 | -1,51% | 417.180,00 |
| 25.06.2024 | 13,25 | 13,29 | 13,10 | 13,22 | -0,53% | 274.657,00 |
| 24.06.2024 | 13,06 | 13,39 | 13,06 | 13,29 | 1,30% | 391.410,00 |
| 21.06.2024 | 13,21 | 13,31 | 13,04 | 13,12 | -0,91% | 449.724,00 |
| 20.06.2024 | 13,38 | 13,50 | 13,22 | 13,24 | -2,29% | 278.413,00 |
| 18.06.2024 | 13,35 | 13,68 | 13,28 | 13,55 | 1,12% | 466.402,00 |
| 17.06.2024 | 12,99 | 13,44 | 12,97 | 13,40 | 2,37% | 377.674,00 |
| 14.06.2024 | 13,15 | 13,35 | 12,94 | 13,09 | -1,50% | 646.363,00 |
| 13.06.2024 | 13,52 | 13,54 | 13,19 | 13,29 | -1,70% | 331.339,00 |
| 12.06.2024 | 13,72 | 13,98 | 13,51 | 13,52 | 0,30% | 559.334,00 |
| 11.06.2024 | 13,38 | 13,78 | 13,38 | 13,48 | 0,15% | 575.416,00 |
| 10.06.2024 | 13,49 | 13,72 | 13,44 | 13,46 | -1,03% | 551.532,00 |
| 07.06.2024 | 13,58 | 13,76 | 13,42 | 13,60 | -1,31% | 912.921,00 |
| 06.06.2024 | 14,27 | 14,29 | 13,71 | 13,78 | -3,50% | 791.817,00 |
| 05.06.2024 | 14,24 | 14,29 | 14,07 | 14,28 | 0,28% | 420.470,00 |
| 04.06.2024 | 14,61 | 14,75 | 14,19 | 14,24 | -3,26% | 381.082,00 |
| 03.06.2024 | 14,55 | 14,74 | 14,38 | 14,72 | 1,80% | 564.063,00 |
| 31.05.2024 | 14,51 | 14,52 | 14,20 | 14,46 | 1,19% | 988.361,00 |
| 30.05.2024 | 14,21 | 14,47 | 14,10 | 14,29 | 1,35% | 873.737,00 |
| 29.05.2024 | 14,05 | 14,28 | 14,03 | 14,10 | -0,98% | 752.501,00 |
| 28.05.2024 | 14,29 | 14,54 | 14,06 | 14,24 | 1,86% | 1.191.704,00 |
| 24.05.2024 | 14,10 | 14,36 | 13,76 | 13,98 | -0,14% | 1.039.626,00 |
| 23.05.2024 | 13,80 | 14,11 | 13,67 | 14,00 | 1,67% | 929.536,00 |
| 22.05.2024 | 13,89 | 14,13 | 13,64 | 13,77 | -1,57% | 1.355.827,00 |
| 21.05.2024 | 13,08 | 14,09 | 13,03 | 13,99 | 6,63% | 1.685.760,00 |
| 20.05.2024 | 13,35 | 13,53 | 12,80 | 13,12 | -1,28% | 1.175.800,00 |
| 17.05.2024 | 13,37 | 13,88 | 13,21 | 13,29 | 0,76% | 1.980.927,00 |
| 16.05.2024 | 12,98 | 14,31 | 12,95 | 13,19 | 15,50% | 8.326.718,00 |
| 15.05.2024 | 11,81 | 11,81 | 11,34 | 11,42 | -2,64% | 1.326.650,00 |
| 14.05.2024 | 11,43 | 11,75 | 11,43 | 11,73 | 4,83% | 1.212.049,00 |
| 13.05.2024 | 11,01 | 11,54 | 11,00 | 11,19 | 2,38% | 765.605,00 |
| 10.05.2024 | 11,35 | 11,37 | 10,88 | 10,93 | -3,79% | 926.136,00 |
| 09.05.2024 | 11,42 | 11,51 | 11,28 | 11,36 | -0,18% | 372.772,00 |
| 08.05.2024 | 11,39 | 11,48 | 11,26 | 11,38 | -0,44% | 289.093,00 |
| 07.05.2024 | 11,56 | 11,59 | 11,38 | 11,43 | -0,35% | 352.622,00 |