13,170$
1,00%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 12,89 | 13,22 | 12,83 | 13,17 | 1,00% | 450.109,00 |
| 16.10.2025 | 13,04 | 13,15 | 12,85 | 13,04 | 0,23% | 496.391,00 |
| 15.10.2025 | 13,61 | 13,67 | 12,87 | 13,01 | -3,63% | 634.449,00 |
| 14.10.2025 | 12,96 | 13,64 | 12,85 | 13,50 | 3,37% | 431.598,00 |
| 13.10.2025 | 13,13 | 13,19 | 12,82 | 13,06 | 1,32% | 404.605,00 |
| 10.10.2025 | 13,21 | 13,44 | 12,86 | 12,89 | -2,64% | 473.303,00 |
| 09.10.2025 | 13,86 | 13,88 | 13,13 | 13,24 | -3,50% | 618.599,00 |
| 08.10.2025 | 13,81 | 14,00 | 13,44 | 13,72 | -1,29% | 839.400,00 |
| 07.10.2025 | 14,30 | 14,38 | 13,84 | 13,90 | -2,73% | 640.397,00 |
| 06.10.2025 | 14,58 | 14,61 | 14,21 | 14,29 | -1,45% | 377.190,00 |
| 02.10.2025 | 14,06 | 14,50 | 13,85 | 14,50 | 2,69% | 673.404,00 |
| 01.10.2025 | 13,71 | 14,16 | 13,71 | 14,12 | 2,39% | 521.796,00 |
| 30.09.2025 | 13,82 | 13,87 | 13,52 | 13,79 | 0,29% | 504.754,00 |
| 29.09.2025 | 13,63 | 13,75 | 13,32 | 13,75 | 1,78% | 445.913,00 |
| 26.09.2025 | 13,12 | 13,51 | 13,12 | 13,51 | 1,66% | 499.409,00 |
| 25.09.2025 | 13,43 | 13,52 | 13,23 | 13,29 | -1,70% | 426.390,00 |
| 24.09.2025 | 13,45 | 13,63 | 13,39 | 13,52 | -0,59% | 484.660,00 |
| 23.09.2025 | 13,70 | 13,84 | 13,50 | 13,60 | -0,66% | 432.846,00 |
| 22.09.2025 | 13,63 | 13,96 | 13,59 | 13,69 | 0,00% | 440.162,00 |
| 19.09.2025 | 13,77 | 13,84 | 13,61 | 13,69 | -1,16% | 485.269,00 |
| 18.09.2025 | 14,08 | 14,11 | 13,85 | 13,85 | -1,14% | 520.252,00 |
| 17.09.2025 | 14,15 | 14,35 | 13,96 | 14,01 | -0,85% | 471.999,00 |
| 16.09.2025 | 14,21 | 14,22 | 13,96 | 14,13 | -0,91% | 398.055,00 |
| 15.09.2025 | 14,12 | 14,26 | 13,98 | 14,26 | 1,57% | 506.038,00 |
| 12.09.2025 | 14,60 | 14,60 | 14,04 | 14,04 | -4,03% | 692.546,00 |
| 11.09.2025 | 14,44 | 14,73 | 14,44 | 14,63 | 0,27% | 497.677,00 |
| 10.09.2025 | 14,99 | 14,99 | 14,52 | 14,59 | -2,01% | 604.232,00 |
| 09.09.2025 | 14,89 | 15,11 | 14,43 | 14,89 | -1,39% | 1.408.997,00 |
| 08.09.2025 | 14,03 | 15,40 | 13,87 | 15,10 | 12,77% | 4.006.732,00 |
| 05.09.2025 | 13,15 | 13,54 | 13,15 | 13,39 | 2,06% | 644.770,00 |
| 04.09.2025 | 13,04 | 13,18 | 12,82 | 13,12 | -0,23% | 675.012,00 |
| 03.09.2025 | 13,16 | 13,41 | 13,01 | 13,15 | 0,38% | 1.899.712,00 |
| 02.09.2025 | 12,83 | 13,15 | 12,83 | 13,10 | 0,92% | 774.515,00 |
| 29.08.2025 | 13,16 | 13,39 | 12,81 | 12,98 | -1,52% | 1.207.277,00 |
| 28.08.2025 | 14,29 | 14,31 | 13,08 | 13,18 | -6,79% | 2.259.146,00 |
| 27.08.2025 | 13,50 | 14,32 | 13,38 | 14,14 | 16,19% | 10.552.635,00 |
| 26.08.2025 | 12,47 | 12,94 | 12,09 | 12,17 | 3,22% | 2.125.026,00 |
| 25.08.2025 | 11,40 | 11,91 | 11,40 | 11,79 | 1,55% | 1.073.334,00 |
| 22.08.2025 | 11,06 | 11,72 | 11,02 | 11,61 | 4,50% | 1.325.571,00 |
| 21.08.2025 | 11,02 | 11,11 | 11,00 | 11,11 | -0,63% | 928.923,00 |
| 20.08.2025 | 11,14 | 11,22 | 10,96 | 11,18 | -0,36% | 1.160.863,00 |
| 19.08.2025 | 11,40 | 11,51 | 11,14 | 11,22 | -0,80% | 813.799,00 |
| 18.08.2025 | 11,26 | 11,51 | 11,13 | 11,31 | -0,26% | 1.118.983,00 |
| 15.08.2025 | 11,08 | 11,46 | 11,08 | 11,34 | 1,89% | 1.424.956,00 |
| 14.08.2025 | 11,15 | 11,24 | 10,97 | 11,13 | -2,11% | 830.664,00 |
| 13.08.2025 | 11,48 | 11,53 | 11,29 | 11,37 | -0,61% | 1.275.609,00 |
| 12.08.2025 | 11,08 | 11,44 | 10,94 | 11,44 | 3,34% | 1.253.651,00 |
| 11.08.2025 | 11,29 | 11,34 | 10,98 | 11,07 | -1,25% | 895.583,00 |
| 08.08.2025 | 11,38 | 11,39 | 11,03 | 11,21 | -2,01% | 1.050.634,00 |
| 07.08.2025 | 11,38 | 11,54 | 11,20 | 11,44 | 1,24% | 1.020.924,00 |
| 06.08.2025 | 11,36 | 11,63 | 11,28 | 11,30 | -0,35% | 1.546.600,00 |
| 05.08.2025 | 11,42 | 11,48 | 11,01 | 11,34 | -0,70% | 1.500.134,00 |
| 04.08.2025 | 11,39 | 11,60 | 11,34 | 11,42 | 1,33% | 997.446,00 |
| 01.08.2025 | 11,33 | 11,58 | 11,01 | 11,27 | 2,92% | 2.175.302,00 |
| 31.07.2025 | 12,30 | 12,60 | 10,89 | 10,95 | -14,12% | 5.723.896,00 |
| 30.07.2025 | 13,10 | 13,10 | 12,69 | 12,75 | -2,30% | 1.106.488,00 |
| 29.07.2025 | 13,74 | 13,75 | 12,95 | 13,05 | -4,74% | 1.101.779,00 |
| 28.07.2025 | 14,40 | 14,40 | 13,58 | 13,70 | -4,46% | 1.633.028,00 |
| 25.07.2025 | 14,80 | 14,85 | 14,27 | 14,34 | -2,65% | 1.162.202,00 |
| 24.07.2025 | 15,16 | 15,28 | 14,66 | 14,73 | -3,35% | 1.068.834,00 |
| 23.07.2025 | 14,84 | 15,43 | 14,84 | 15,24 | 4,17% | 1.805.701,00 |
| 22.07.2025 | 14,31 | 14,81 | 13,76 | 14,63 | 3,32% | 1.606.689,00 |
| 21.07.2025 | 14,19 | 14,55 | 14,06 | 14,16 | 1,00% | 1.270.987,00 |
| 18.07.2025 | 14,18 | 14,37 | 13,97 | 14,02 | -0,71% | 1.019.016,00 |
| 17.07.2025 | 13,77 | 14,13 | 13,74 | 14,12 | 2,17% | 790.108,00 |
| 16.07.2025 | 14,04 | 14,10 | 13,75 | 13,82 | -0,36% | 688.895,00 |
| 15.07.2025 | 13,86 | 14,13 | 13,85 | 13,87 | 0,73% | 1.261.620,00 |
| 14.07.2025 | 13,85 | 13,95 | 13,54 | 13,77 | -1,64% | 1.151.201,00 |
| 11.07.2025 | 13,72 | 14,28 | 13,64 | 14,00 | 4,01% | 1.820.829,00 |
| 10.07.2025 | 13,05 | 13,69 | 13,00 | 13,46 | 4,10% | 1.863.876,00 |
| 09.07.2025 | 12,71 | 13,10 | 12,58 | 12,93 | 2,13% | 1.114.309,00 |
| 08.07.2025 | 12,60 | 12,75 | 12,46 | 12,66 | 0,72% | 943.988,00 |
| 07.07.2025 | 12,00 | 12,72 | 11,94 | 12,57 | 4,23% | 1.590.032,00 |
| 03.07.2025 | 11,76 | 12,27 | 11,76 | 12,06 | 1,52% | 668.270,00 |
| 02.07.2025 | 11,05 | 11,99 | 11,05 | 11,88 | 8,00% | 1.841.953,00 |
| 01.07.2025 | 11,00 | 11,36 | 10,75 | 11,00 | -1,70% | 1.236.688,00 |
| 30.06.2025 | 11,38 | 11,47 | 11,04 | 11,19 | -1,76% | 1.338.439,00 |
| 27.06.2025 | 11,59 | 11,72 | 11,13 | 11,39 | -1,73% | 891.043,00 |
| 26.06.2025 | 11,55 | 11,73 | 11,45 | 11,59 | 0,70% | 847.003,00 |
| 25.06.2025 | 11,55 | 11,55 | 11,40 | 11,51 | -1,03% | 417.646,00 |
| 24.06.2025 | 11,45 | 11,75 | 11,30 | 11,63 | 2,65% | 818.773,00 |
| 23.06.2025 | 11,20 | 11,34 | 11,02 | 11,33 | 1,16% | 813.478,00 |
| 20.06.2025 | 11,21 | 11,36 | 11,11 | 11,20 | -0,09% | 714.030,00 |
| 18.06.2025 | 11,35 | 11,52 | 11,19 | 11,21 | -0,44% | 434.555,00 |
| 17.06.2025 | 11,39 | 11,51 | 11,19 | 11,26 | -3,01% | 683.560,00 |
| 16.06.2025 | 11,22 | 11,62 | 11,11 | 11,61 | 5,35% | 730.890,00 |
| 13.06.2025 | 11,35 | 11,45 | 10,97 | 11,02 | -3,84% | 642.601,00 |
| 12.06.2025 | 11,50 | 11,61 | 11,42 | 11,46 | -1,21% | 417.229,00 |
| 11.06.2025 | 11,70 | 11,85 | 11,34 | 11,60 | -0,51% | 702.787,00 |
| 10.06.2025 | 11,68 | 12,03 | 11,63 | 11,66 | -0,68% | 625.626,00 |
| 09.06.2025 | 11,45 | 11,78 | 11,43 | 11,74 | 3,16% | 862.383,00 |
| 06.06.2025 | 11,25 | 11,50 | 11,20 | 11,38 | 1,79% | 700.982,00 |
| 05.06.2025 | 11,62 | 11,67 | 11,13 | 11,18 | -4,44% | 1.065.016,00 |
| 04.06.2025 | 11,63 | 11,79 | 11,54 | 11,70 | 0,95% | 700.184,00 |
| 03.06.2025 | 11,50 | 11,65 | 11,34 | 11,59 | 0,87% | 784.068,00 |
| 02.06.2025 | 12,17 | 12,18 | 11,40 | 11,49 | -4,81% | 1.621.592,00 |
| 30.05.2025 | 12,24 | 12,28 | 12,00 | 12,07 | -1,31% | 1.004.562,00 |
| 29.05.2025 | 12,70 | 12,75 | 12,14 | 12,23 | -3,01% | 1.548.998,00 |
| 28.05.2025 | 12,45 | 12,77 | 12,39 | 12,61 | 0,80% | 1.558.739,00 |
| 27.05.2025 | 11,91 | 12,62 | 11,89 | 12,51 | 6,29% | 2.095.497,00 |