10,823€
-2,83%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,94 | 10,96 | 10,65 | 10,83 | -2,77% | - |
| 12.12.2025 | 11,13 | 11,15 | 11,13 | 11,14 | 0,03% | - |
| 11.12.2025 | 11,17 | 11,31 | 11,04 | 11,14 | -1,07% | - |
| 10.12.2025 | 11,24 | 11,39 | 11,21 | 11,26 | -1,63% | - |
| 09.12.2025 | 11,29 | 11,45 | 11,24 | 11,44 | 0,31% | - |
| 08.12.2025 | 11,58 | 11,60 | 11,41 | 11,41 | -0,83% | - |
| 05.12.2025 | 11,98 | 12,00 | 11,49 | 11,50 | -2,68% | - |
| 04.12.2025 | 11,95 | 11,99 | 11,76 | 11,82 | -0,19% | - |
| 03.12.2025 | 12,03 | 12,10 | 11,72 | 11,84 | -1,57% | - |
| 02.12.2025 | 12,36 | 12,44 | 12,01 | 12,03 | -2,50% | - |
| 01.12.2025 | 12,05 | 12,57 | 11,97 | 12,34 | 2,09% | - |
| 28.11.2025 | 11,73 | 12,19 | 11,72 | 12,09 | 3,33% | - |
| 27.11.2025 | 11,75 | 11,77 | 11,60 | 11,70 | 0,80% | 1.500,00 |
| 26.11.2025 | 11,69 | 11,82 | 11,61 | 11,61 | 0,48% | - |
| 25.11.2025 | 11,16 | 11,72 | 11,15 | 11,55 | 4,29% | - |
| 24.11.2025 | 10,87 | 11,24 | 10,78 | 11,08 | 0,50% | - |
| 21.11.2025 | 10,71 | 11,05 | 10,63 | 11,02 | 1,57% | - |
| 20.11.2025 | 10,86 | 10,88 | 10,83 | 10,85 | 0,25% | - |
| 19.11.2025 | 10,80 | 10,83 | 10,80 | 10,82 | 0,26% | - |
| 18.11.2025 | 10,83 | 10,83 | 10,77 | 10,80 | -1,64% | - |
| 17.11.2025 | 11,36 | 11,43 | 10,90 | 10,98 | -2,14% | - |
| 14.11.2025 | 11,54 | 11,55 | 11,13 | 11,22 | -1,71% | - |
| 12.11.2025 | 11,30 | 11,63 | 11,29 | 11,41 | 2,06% | - |
| 11.11.2025 | 11,26 | 11,45 | 11,09 | 11,18 | -1,21% | - |
| 10.11.2025 | 10,91 | 11,49 | 10,73 | 11,32 | 7,22% | - |
| 07.11.2025 | 10,61 | 11,00 | 10,09 | 10,56 | 4,94% | 300,00 |
| 06.11.2025 | 12,28 | 12,29 | 9,99 | 10,06 | -17,29% | - |
| 05.11.2025 | 11,95 | 12,40 | 11,93 | 12,16 | 2,62% | - |
| 04.11.2025 | 12,18 | 12,37 | 11,85 | 11,85 | -2,77% | - |
| 03.11.2025 | 12,07 | 12,32 | 11,74 | 12,19 | 1,57% | - |
| 31.10.2025 | 11,84 | 12,12 | 11,80 | 12,00 | 0,39% | 600,00 |
| 30.10.2025 | 11,96 | 12,11 | 11,91 | 11,95 | 0,40% | - |
| 28.10.2025 | 11,99 | 12,17 | 11,86 | 11,91 | -0,13% | - |
| 27.10.2025 | 11,72 | 12,10 | 11,67 | 11,92 | 2,19% | - |
| 24.10.2025 | 11,60 | 11,79 | 11,47 | 11,67 | 1,19% | - |
| 23.10.2025 | 11,29 | 11,66 | 11,27 | 11,53 | 1,95% | - |
| 22.10.2025 | 11,32 | 11,43 | 11,23 | 11,31 | -1,05% | - |
| 21.10.2025 | 11,32 | 11,46 | 11,28 | 11,43 | 1,06% | - |
| 20.10.2025 | 11,32 | 11,52 | 11,23 | 11,31 | 1,60% | - |
| 17.10.2025 | 11,07 | 11,19 | 11,02 | 11,13 | -0,61% | - |
| 16.10.2025 | 11,17 | 11,21 | 11,16 | 11,20 | 0,12% | - |
| 15.10.2025 | 11,64 | 11,75 | 11,09 | 11,19 | -2,87% | - |
| 14.10.2025 | 11,22 | 11,75 | 11,12 | 11,52 | 3,60% | 56,00 |
| 13.10.2025 | 11,20 | 11,38 | 11,09 | 11,12 | -1,31% | - |
| 10.10.2025 | 11,46 | 11,61 | 11,23 | 11,26 | -3,35% | - |
| 09.10.2025 | 11,79 | 11,90 | 11,55 | 11,65 | 0,33% | - |
| 08.10.2025 | 11,97 | 12,03 | 11,60 | 11,62 | -1,69% | - |
| 07.10.2025 | 12,20 | 12,45 | 11,82 | 11,82 | -2,15% | - |
| 06.10.2025 | 12,47 | 12,59 | 12,08 | 12,08 | -2,15% | - |
| 03.10.2025 | 12,40 | 12,50 | 12,26 | 12,34 | 1,23% | - |
| 02.10.2025 | 12,03 | 12,35 | 11,83 | 12,19 | 2,35% | - |
| 01.10.2025 | 11,68 | 12,04 | 11,59 | 11,91 | 1,66% | - |
| 30.09.2025 | 11,71 | 11,72 | 11,71 | 11,72 | 0,04% | - |
| 29.09.2025 | 11,56 | 11,81 | 11,34 | 11,71 | 2,32% | 272,00 |
| 26.09.2025 | 11,23 | 11,49 | 11,23 | 11,45 | 0,59% | - |
| 25.09.2025 | 11,53 | 11,54 | 11,33 | 11,38 | -0,83% | - |
| 24.09.2025 | 11,54 | 11,68 | 11,39 | 11,47 | -1,18% | - |
| 23.09.2025 | 11,61 | 11,63 | 11,61 | 11,61 | -0,34% | - |
| 22.09.2025 | 11,65 | 11,85 | 11,53 | 11,65 | -1,29% | - |
| 18.09.2025 | 11,91 | 12,02 | 11,76 | 11,80 | -2,08% | - |
| 17.09.2025 | 11,92 | 12,06 | 11,91 | 12,05 | -0,55% | - |
| 16.09.2025 | 12,11 | 12,13 | 12,05 | 12,12 | 0,60% | - |
| 15.09.2025 | 11,98 | 12,06 | 11,89 | 12,05 | -3,31% | - |
| 12.09.2025 | 12,47 | 12,53 | 12,41 | 12,46 | 0,14% | - |
| 11.09.2025 | 12,49 | 12,54 | 12,32 | 12,44 | -2,24% | - |
| 10.09.2025 | 12,71 | 12,73 | 12,69 | 12,73 | -1,39% | - |
| 09.09.2025 | 12,86 | 13,00 | 12,83 | 12,91 | -0,77% | - |
| 08.09.2025 | 11,43 | 13,10 | 11,43 | 13,01 | 13,81% | - |
| 05.09.2025 | 11,27 | 11,49 | 11,14 | 11,43 | 1,30% | - |
| 04.09.2025 | 11,25 | 11,28 | 10,95 | 11,28 | 0,04% | - |
| 03.09.2025 | 11,22 | 11,48 | 11,18 | 11,28 | 0,31% | - |
| 02.09.2025 | 11,08 | 11,28 | 10,94 | 11,24 | 1,35% | - |
| 01.09.2025 | 11,08 | 11,10 | 11,06 | 11,09 | 0,09% | - |
| 29.08.2025 | 11,19 | 11,48 | 10,96 | 11,08 | -2,25% | - |
| 28.08.2025 | 12,13 | 12,24 | 11,20 | 11,34 | -6,41% | - |
| 27.08.2025 | 11,42 | 12,36 | 11,20 | 12,12 | 15,84% | - |
| 26.08.2025 | 10,13 | 11,10 | 10,12 | 10,46 | 3,11% | - |
| 25.08.2025 | 9,92 | 10,22 | 9,81 | 10,14 | 2,42% | - |
| 22.08.2025 | 9,59 | 9,98 | 9,50 | 9,90 | 3,86% | - |
| 21.08.2025 | 9,60 | 9,61 | 9,45 | 9,54 | -0,48% | - |
| 20.08.2025 | 9,62 | 9,64 | 9,41 | 9,58 | -0,50% | - |
| 19.08.2025 | 9,64 | 9,86 | 9,57 | 9,63 | -0,63% | - |
| 18.08.2025 | 9,70 | 9,86 | 9,54 | 9,69 | -0,14% | - |
| 15.08.2025 | 9,62 | 9,79 | 9,50 | 9,70 | 1,41% | - |
| 14.08.2025 | 9,69 | 9,72 | 9,42 | 9,57 | -1,40% | - |
| 13.08.2025 | 9,79 | 9,88 | 9,66 | 9,71 | -0,67% | 250,00 |
| 12.08.2025 | 9,53 | 9,78 | 9,40 | 9,77 | 2,37% | - |
| 11.08.2025 | 9,63 | 9,76 | 9,46 | 9,54 | -0,74% | - |
| 08.08.2025 | 9,83 | 9,87 | 9,48 | 9,62 | -1,67% | - |
| 07.08.2025 | 9,68 | 9,90 | 9,63 | 9,78 | 0,72% | - |
| 06.08.2025 | 9,84 | 9,96 | 9,69 | 9,71 | -0,88% | - |
| 05.08.2025 | 9,91 | 9,94 | 9,55 | 9,79 | -0,78% | - |
| 04.08.2025 | 9,77 | 10,02 | 9,75 | 9,87 | 1,37% | - |
| 01.08.2025 | 9,56 | 10,01 | 9,41 | 9,74 | 1,68% | - |
| 31.07.2025 | 11,24 | 11,29 | 9,54 | 9,58 | -14,30% | - |
| 30.07.2025 | 11,32 | 11,43 | 11,12 | 11,18 | -1,00% | - |
| 29.07.2025 | 11,86 | 11,99 | 11,21 | 11,29 | -4,53% | 1.740,00 |
| 28.07.2025 | 12,30 | 12,53 | 11,71 | 11,82 | -3,05% | - |
| 25.07.2025 | 12,60 | 12,71 | 12,17 | 12,20 | -2,39% | - |
| 24.07.2025 | 12,91 | 12,99 | 12,46 | 12,49 | -3,33% | - |