11,180$
-4,44%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 11,22 | 12,03 | 11,15 | 11,77 | 3,16% | 2.788.924,00 |
| 22.05.2025 | 10,51 | 11,60 | 10,45 | 11,41 | 6,94% | 3.635.378,00 |
| 21.05.2025 | 10,32 | 11,56 | 10,19 | 10,67 | 19,62% | 13.618.251,00 |
| 20.05.2025 | 9,08 | 9,09 | 8,86 | 8,92 | -0,78% | 952.921,00 |
| 19.05.2025 | 8,97 | 9,04 | 8,88 | 8,99 | -1,32% | 400.415,00 |
| 16.05.2025 | 9,06 | 9,12 | 9,03 | 9,11 | 0,33% | 522.260,00 |
| 15.05.2025 | 9,08 | 9,22 | 9,03 | 9,08 | -0,55% | 730.702,00 |
| 14.05.2025 | 9,18 | 9,28 | 9,09 | 9,13 | -0,65% | 757.896,00 |
| 13.05.2025 | 9,04 | 9,27 | 8,97 | 9,19 | 1,66% | 1.007.524,00 |
| 12.05.2025 | 9,12 | 9,27 | 8,94 | 9,04 | 2,84% | 1.652.025,00 |
| 09.05.2025 | 8,60 | 8,80 | 8,60 | 8,79 | 1,85% | 704.089,00 |
| 08.05.2025 | 8,44 | 8,79 | 8,40 | 8,63 | 3,98% | 1.184.326,00 |
| 07.05.2025 | 8,29 | 8,38 | 8,19 | 8,30 | 0,97% | 571.243,00 |
| 06.05.2025 | 8,33 | 8,49 | 8,19 | 8,22 | -2,14% | 582.528,00 |
| 05.05.2025 | 8,25 | 8,49 | 8,23 | 8,40 | 1,33% | 728.847,00 |
| 02.05.2025 | 8,30 | 8,36 | 8,15 | 8,29 | 0,73% | 728.275,00 |
| 01.05.2025 | 8,30 | 8,39 | 8,21 | 8,23 | -1,56% | 471.149,00 |
| 30.04.2025 | 8,27 | 8,38 | 8,08 | 8,36 | 2,45% | 842.765,00 |
| 29.04.2025 | 8,20 | 8,30 | 8,11 | 8,16 | -1,92% | 559.576,00 |
| 28.04.2025 | 8,53 | 8,55 | 8,23 | 8,32 | -2,12% | 795.650,00 |
| 25.04.2025 | 8,40 | 8,54 | 8,35 | 8,50 | 0,59% | 605.383,00 |
| 24.04.2025 | 8,55 | 8,65 | 8,45 | 8,45 | -0,35% | 649.197,00 |
| 23.04.2025 | 8,62 | 8,74 | 8,45 | 8,48 | 1,80% | 889.224,00 |
| 22.04.2025 | 8,26 | 8,56 | 8,26 | 8,33 | 1,96% | 928.097,00 |
| 21.04.2025 | 8,07 | 8,21 | 7,85 | 8,17 | 2,00% | 933.501,00 |
| 17.04.2025 | 7,79 | 8,04 | 7,79 | 8,01 | 2,96% | 634.917,00 |
| 16.04.2025 | 7,82 | 7,98 | 7,66 | 7,78 | -0,51% | 699.659,00 |
| 15.04.2025 | 7,95 | 8,01 | 7,77 | 7,82 | 0,00% | 708.261,00 |
| 14.04.2025 | 7,92 | 7,98 | 7,66 | 7,82 | 1,43% | 723.627,00 |
| 11.04.2025 | 7,59 | 7,78 | 7,40 | 7,71 | 2,39% | 635.040,00 |
| 10.04.2025 | 7,61 | 7,64 | 7,33 | 7,53 | -3,21% | 890.496,00 |
| 09.04.2025 | 6,86 | 7,87 | 6,73 | 7,78 | 13,08% | 1.242.192,00 |
| 08.04.2025 | 7,59 | 7,59 | 6,77 | 6,88 | -6,14% | 1.373.533,00 |
| 07.04.2025 | 7,30 | 7,57 | 7,08 | 7,33 | -3,55% | 1.249.759,00 |
| 04.04.2025 | 7,17 | 7,68 | 7,01 | 7,60 | 2,43% | 1.220.633,00 |
| 03.04.2025 | 7,80 | 7,85 | 7,34 | 7,42 | -9,07% | 1.773.253,00 |
| 02.04.2025 | 7,94 | 8,27 | 7,88 | 8,16 | 1,49% | 906.220,00 |
| 01.04.2025 | 8,00 | 8,18 | 7,86 | 8,04 | 1,13% | 1.188.166,00 |
| 31.03.2025 | 7,80 | 8,00 | 7,51 | 7,95 | -3,52% | 2.192.366,00 |
| 28.03.2025 | 8,33 | 8,34 | 8,16 | 8,24 | -1,79% | 843.342,00 |
| 27.03.2025 | 8,39 | 8,46 | 8,28 | 8,39 | 0,00% | 470.140,00 |
| 26.03.2025 | 8,53 | 8,62 | 8,34 | 8,39 | -1,41% | 469.318,00 |
| 25.03.2025 | 8,64 | 8,72 | 8,48 | 8,51 | -1,28% | 639.574,00 |
| 24.03.2025 | 8,36 | 8,64 | 8,33 | 8,62 | 4,11% | 874.663,00 |
| 21.03.2025 | 8,36 | 8,38 | 8,25 | 8,28 | -2,36% | 651.131,00 |
| 20.03.2025 | 8,53 | 8,55 | 8,33 | 8,48 | 0,36% | 1.073.418,00 |
| 19.03.2025 | 8,39 | 8,58 | 8,37 | 8,45 | 0,72% | 918.126,00 |
| 18.03.2025 | 8,54 | 8,54 | 8,33 | 8,39 | -1,64% | 750.558,00 |
| 17.03.2025 | 8,70 | 8,83 | 8,53 | 8,53 | -1,39% | 1.100.282,00 |
| 14.03.2025 | 8,82 | 8,84 | 8,55 | 8,65 | -0,80% | 913.725,00 |
| 13.03.2025 | 9,15 | 9,17 | 8,70 | 8,72 | -3,86% | 894.442,00 |
| 12.03.2025 | 9,29 | 9,31 | 9,03 | 9,07 | -1,09% | 836.563,00 |
| 11.03.2025 | 9,35 | 9,37 | 9,06 | 9,17 | -1,50% | 958.091,00 |
| 10.03.2025 | 9,54 | 9,66 | 9,24 | 9,31 | -3,42% | 653.644,00 |
| 07.03.2025 | 9,71 | 9,75 | 9,40 | 9,64 | -0,82% | 754.584,00 |
| 06.03.2025 | 9,82 | 10,02 | 9,62 | 9,72 | -2,21% | 1.295.592,00 |
| 05.03.2025 | 9,83 | 9,97 | 9,65 | 9,94 | 3,01% | 1.212.468,00 |
| 04.03.2025 | 9,61 | 9,81 | 9,48 | 9,65 | -0,72% | 887.635,00 |
| 03.03.2025 | 10,29 | 10,29 | 9,64 | 9,72 | -4,89% | 981.000,00 |
| 28.02.2025 | 10,27 | 10,43 | 10,08 | 10,22 | -1,06% | 675.814,00 |
| 27.02.2025 | 10,63 | 10,71 | 10,30 | 10,33 | -2,18% | 524.875,00 |
| 26.02.2025 | 10,71 | 10,76 | 10,41 | 10,56 | -2,04% | 1.206.726,00 |
| 25.02.2025 | 11,49 | 11,59 | 10,74 | 10,78 | -7,23% | 1.104.535,00 |
| 24.02.2025 | 10,54 | 11,75 | 10,50 | 11,62 | 11,62% | 3.260.261,00 |
| 21.02.2025 | 10,50 | 10,51 | 10,23 | 10,41 | -0,38% | 795.298,00 |
| 20.02.2025 | 10,58 | 10,63 | 10,31 | 10,45 | -1,23% | 807.966,00 |
| 19.02.2025 | 10,56 | 10,63 | 10,36 | 10,58 | 0,09% | 739.379,00 |
| 18.02.2025 | 10,16 | 10,57 | 10,08 | 10,57 | 4,76% | 920.245,00 |
| 14.02.2025 | 10,07 | 10,18 | 9,98 | 10,09 | 0,50% | 649.019,00 |
| 13.02.2025 | 9,99 | 10,08 | 9,83 | 10,04 | 1,21% | 578.631,00 |
| 12.02.2025 | 9,79 | 9,96 | 9,68 | 9,92 | -0,10% | 1.118.790,00 |
| 11.02.2025 | 9,80 | 10,01 | 9,69 | 9,93 | 0,81% | 919.173,00 |
| 10.02.2025 | 9,58 | 10,13 | 9,56 | 9,85 | 2,60% | 1.185.454,00 |
| 07.02.2025 | 9,80 | 10,25 | 9,56 | 9,60 | -2,04% | 1.671.212,00 |
| 06.02.2025 | 10,20 | 10,33 | 9,73 | 9,80 | -7,89% | 3.210.479,00 |
| 05.02.2025 | 10,58 | 10,82 | 10,43 | 10,64 | 0,66% | 1.013.026,00 |
| 04.02.2025 | 10,58 | 10,85 | 10,45 | 10,57 | 1,05% | 1.312.088,00 |
| 03.02.2025 | 10,38 | 10,90 | 10,06 | 10,46 | -4,47% | 1.916.906,00 |
| 31.01.2025 | 11,52 | 11,55 | 10,92 | 10,95 | -5,68% | 663.864,00 |
| 30.01.2025 | 11,45 | 11,68 | 11,30 | 11,61 | 2,83% | 846.831,00 |
| 29.01.2025 | 11,78 | 11,97 | 11,29 | 11,29 | -4,24% | 1.683.566,00 |
| 28.01.2025 | 10,75 | 11,83 | 10,72 | 11,79 | 9,47% | 1.908.006,00 |
| 27.01.2025 | 10,34 | 10,78 | 10,32 | 10,77 | 3,06% | 993.611,00 |
| 24.01.2025 | 10,46 | 10,54 | 10,30 | 10,45 | 0,10% | 501.600,00 |
| 23.01.2025 | 10,13 | 10,45 | 10,04 | 10,44 | 2,25% | 836.534,00 |
| 22.01.2025 | 10,63 | 10,63 | 10,20 | 10,21 | -3,77% | 573.199,00 |
| 21.01.2025 | 10,35 | 10,63 | 10,23 | 10,61 | 3,92% | 568.389,00 |
| 17.01.2025 | 10,37 | 10,46 | 10,14 | 10,21 | -0,78% | 355.182,00 |
| 16.01.2025 | 10,30 | 10,46 | 9,99 | 10,29 | 1,68% | 1.176.943,00 |
| 15.01.2025 | 10,36 | 10,37 | 10,10 | 10,12 | 0,30% | 483.042,00 |
| 14.01.2025 | 9,94 | 10,29 | 9,94 | 10,09 | 2,02% | 564.723,00 |
| 13.01.2025 | 9,86 | 9,94 | 9,76 | 9,89 | -0,90% | 452.239,00 |