10,210$
-0,78%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 10,38 | 10,46 | 10,14 | 10,21 | -0,78% | 343.373,00 |
| 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 |
| 10.01.2025 | 10,00 | 10,08 | 9,86 | 9,98 | -1,58% | 558.250,00 |
| 08.01.2025 | 10,17 | 10,21 | 9,90 | 10,14 | -1,55% | 470.379,00 |
| 07.01.2025 | 10,49 | 10,82 | 10,22 | 10,30 | -1,34% | 634.369,00 |
| 06.01.2025 | 10,08 | 10,50 | 10,05 | 10,44 | 4,30% | 785.987,00 |
| 03.01.2025 | 9,96 | 10,03 | 9,78 | 10,01 | 0,81% | 478.090,00 |
| 02.01.2025 | 10,04 | 10,15 | 9,83 | 9,93 | -1,00% | 395.582,00 |
| 31.12.2024 | 9,88 | 10,05 | 9,86 | 10,03 | 1,83% | 578.081,00 |
| 30.12.2024 | 9,98 | 9,98 | 9,59 | 9,85 | -1,30% | 618.112,00 |
| 27.12.2024 | 10,05 | 10,21 | 9,90 | 9,98 | -1,29% | 544.846,00 |
| 26.12.2024 | 10,03 | 10,16 | 10,01 | 10,11 | 0,10% | 349.663,00 |
| 24.12.2024 | 10,10 | 10,22 | 10,05 | 10,10 | -0,10% | 472.068,00 |
| 23.12.2024 | 10,11 | 10,25 | 9,96 | 10,11 | -0,20% | 651.556,00 |
| 20.12.2024 | 9,73 | 10,27 | 9,70 | 10,13 | 2,95% | 674.293,00 |
| 19.12.2024 | 9,90 | 10,03 | 9,84 | 9,84 | 0,10% | 645.107,00 |
| 18.12.2024 | 10,05 | 10,31 | 9,82 | 9,83 | -2,67% | 705.111,00 |
| 17.12.2024 | 10,00 | 10,30 | 9,90 | 10,10 | 0,90% | 1.087.635,00 |
| 16.12.2024 | 9,86 | 10,17 | 9,80 | 10,01 | 0,91% | 580.285,00 |
| 13.12.2024 | 10,00 | 10,04 | 9,85 | 9,92 | -0,80% | 831.772,00 |
| 12.12.2024 | 9,89 | 10,02 | 9,77 | 10,00 | 0,50% | 474.381,00 |
| 11.12.2024 | 10,04 | 10,13 | 9,89 | 9,95 | -0,50% | 685.409,00 |
| 10.12.2024 | 9,76 | 10,11 | 9,71 | 10,00 | 0,81% | 940.858,00 |
| 09.12.2024 | 9,74 | 10,05 | 9,70 | 9,92 | 4,31% | 1.434.414,00 |
| 06.12.2024 | 9,65 | 9,93 | 9,50 | 9,51 | -0,73% | 1.188.182,00 |
| 05.12.2024 | 9,60 | 9,65 | 9,40 | 9,58 | 0,95% | 896.462,00 |
| 04.12.2024 | 9,75 | 10,00 | 9,49 | 9,49 | -2,57% | 1.093.457,00 |
| 03.12.2024 | 9,59 | 9,74 | 9,36 | 9,74 | 1,14% | 2.364.300,00 |
| 02.12.2024 | 9,54 | 9,82 | 9,40 | 9,63 | 2,01% | 812.771,00 |
| 29.11.2024 | 9,57 | 9,60 | 9,42 | 9,44 | -0,32% | 1.031.979,00 |
| 27.11.2024 | 9,45 | 9,59 | 9,41 | 9,47 | 0,85% | 540.762,00 |
| 26.11.2024 | 9,58 | 9,63 | 9,36 | 9,39 | -3,20% | 775.840,00 |
| 25.11.2024 | 9,51 | 9,76 | 9,41 | 9,70 | 3,63% | 1.622.355,00 |
| 22.11.2024 | 9,55 | 9,63 | 9,34 | 9,36 | 0,32% | 910.600,00 |
| 20.11.2024 | 9,52 | 9,68 | 9,24 | 9,33 | 0,11% | 826.834,00 |
| 19.11.2024 | 9,44 | 9,45 | 9,23 | 9,32 | -1,27% | 966.244,00 |
| 18.11.2024 | 9,41 | 9,53 | 9,35 | 9,44 | 0,32% | 663.893,00 |
| 15.11.2024 | 9,39 | 9,55 | 9,33 | 9,41 | -0,11% | 883.475,00 |
| 14.11.2024 | 9,73 | 9,81 | 9,41 | 9,42 | -2,48% | 711.572,00 |
| 13.11.2024 | 9,82 | 9,84 | 9,57 | 9,66 | -0,92% | 938.462,00 |
| 12.11.2024 | 9,34 | 9,80 | 9,29 | 9,75 | 3,83% | 1.749.600,00 |
| 11.11.2024 | 9,73 | 9,77 | 9,33 | 9,39 | -3,40% | 1.127.410,00 |
| 08.11.2024 | 9,60 | 9,78 | 9,33 | 9,72 | 0,10% | 1.152.918,00 |
| 07.11.2024 | 10,14 | 10,28 | 9,64 | 9,71 | 1,04% | 2.313.637,00 |
| 06.11.2024 | 10,16 | 10,16 | 9,61 | 9,61 | -4,38% | 1.534.975,00 |
| 05.11.2024 | 9,67 | 10,08 | 9,32 | 10,05 | 3,61% | 944.725,00 |
| 04.11.2024 | 9,69 | 9,81 | 9,60 | 9,70 | -0,41% | 919.611,00 |
| 01.11.2024 | 9,87 | 9,91 | 9,68 | 9,74 | -0,81% | 726.839,00 |
| 31.10.2024 | 10,00 | 10,06 | 9,76 | 9,82 | -2,00% | 783.637,00 |
| 30.10.2024 | 10,03 | 10,13 | 9,91 | 10,02 | -0,40% | 819.796,00 |
| 29.10.2024 | 10,31 | 10,34 | 9,96 | 10,06 | -2,90% | 961.283,00 |
| 28.10.2024 | 10,25 | 10,51 | 10,25 | 10,36 | 1,37% | 648.945,00 |
| 25.10.2024 | 10,31 | 10,43 | 10,18 | 10,22 | 0,10% | 520.411,00 |
| 24.10.2024 | 10,25 | 10,36 | 10,12 | 10,21 | -0,10% | 444.004,00 |
| 23.10.2024 | 10,16 | 10,30 | 10,11 | 10,22 | 0,00% | 590.087,00 |
| 22.10.2024 | 10,45 | 10,55 | 10,18 | 10,22 | -2,20% | 732.717,00 |
| 21.10.2024 | 10,60 | 10,93 | 10,37 | 10,45 | -7,03% | 1.556.239,00 |
| 18.10.2024 | 11,13 | 11,30 | 11,10 | 11,24 | 1,90% | 545.532,00 |
| 17.10.2024 | 11,02 | 11,13 | 10,90 | 11,03 | 0,18% | 685.325,00 |
| 16.10.2024 | 10,87 | 11,10 | 10,76 | 11,01 | 2,32% | 651.042,00 |
| 15.10.2024 | 11,16 | 11,28 | 10,73 | 10,76 | -4,19% | 1.130.594,00 |
| 14.10.2024 | 11,27 | 11,35 | 10,84 | 11,23 | -5,23% | 1.714.854,00 |
| 11.10.2024 | 11,49 | 11,88 | 11,49 | 11,85 | 2,78% | 847.363,00 |
| 10.10.2024 | 11,70 | 11,91 | 11,48 | 11,53 | -2,45% | 444.616,00 |
| 09.10.2024 | 12,01 | 12,25 | 11,73 | 11,82 | -2,15% | 744.112,00 |
| 08.10.2024 | 11,95 | 12,25 | 11,90 | 12,08 | -0,90% | 443.473,00 |
| 07.10.2024 | 12,05 | 12,26 | 11,90 | 12,19 | 1,25% | 475.194,00 |
| 04.10.2024 | 12,06 | 12,16 | 11,89 | 12,04 | 2,03% | 392.983,00 |
| 03.10.2024 | 11,98 | 12,05 | 11,76 | 11,80 | -3,20% | 418.434,00 |
| 02.10.2024 | 12,24 | 12,30 | 12,11 | 12,19 | -1,06% | 426.057,00 |
| 01.10.2024 | 12,41 | 12,54 | 12,08 | 12,32 | -1,68% | 651.548,00 |
| 30.09.2024 | 12,64 | 12,77 | 12,41 | 12,53 | -1,10% | 648.471,00 |
| 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 |