7,696€
-0,29%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,68 | 7,81 | 7,64 | 7,81 | 1,35% | - |
| 08.05.2025 | 7,38 | 7,81 | 7,38 | 7,70 | 4,96% | - |
| 07.05.2025 | 7,27 | 7,37 | 7,22 | 7,34 | 1,56% | - |
| 06.05.2025 | 7,41 | 7,48 | 7,21 | 7,22 | -2,73% | - |
| 05.05.2025 | 7,27 | 7,50 | 7,21 | 7,43 | 1,23% | - |
| 02.05.2025 | 7,27 | 7,37 | 7,18 | 7,34 | -0,76% | - |
| 30.04.2025 | 7,30 | 7,39 | 7,11 | 7,39 | 3,05% | - |
| 29.04.2025 | 7,31 | 7,35 | 7,12 | 7,17 | -1,44% | - |
| 28.04.2025 | 7,44 | 7,54 | 7,21 | 7,28 | -2,66% | - |
| 25.04.2025 | 7,46 | 7,51 | 7,36 | 7,48 | 0,70% | - |
| 24.04.2025 | 7,45 | 7,60 | 7,39 | 7,43 | -0,88% | - |
| 23.04.2025 | 7,41 | 7,69 | 7,39 | 7,49 | 2,59% | - |
| 22.04.2025 | 7,07 | 7,47 | 7,07 | 7,30 | 3,50% | 550,00 |
| 17.04.2025 | 6,90 | 7,06 | 6,74 | 7,06 | 3,49% | - |
| 16.04.2025 | 6,82 | 7,01 | 6,73 | 6,82 | -1,70% | - |
| 15.04.2025 | 6,88 | 7,09 | 6,87 | 6,94 | 0,77% | - |
| 14.04.2025 | 6,80 | 7,05 | 6,74 | 6,88 | 1,19% | - |
| 11.04.2025 | 6,74 | 6,87 | 6,52 | 6,80 | 1,45% | - |
| 10.04.2025 | 7,09 | 7,10 | 6,58 | 6,71 | -5,79% | - |
| 09.04.2025 | 6,11 | 7,18 | 6,06 | 7,12 | 13,18% | - |
| 08.04.2025 | 7,11 | 7,15 | 6,17 | 6,29 | -6,15% | - |
| 07.04.2025 | 6,18 | 6,89 | 6,18 | 6,70 | -3,26% | - |
| 04.04.2025 | 6,68 | 7,01 | 6,32 | 6,93 | 3,10% | - |
| 03.04.2025 | 6,99 | 7,06 | 6,65 | 6,72 | -10,72% | - |
| 02.04.2025 | 7,44 | 7,62 | 7,32 | 7,53 | 1,05% | - |
| 01.04.2025 | 7,34 | 7,56 | 7,30 | 7,45 | 1,37% | - |
| 31.03.2025 | 7,40 | 7,43 | 6,95 | 7,35 | -3,33% | - |
| 28.03.2025 | 7,76 | 7,79 | 7,53 | 7,60 | -2,00% | - |
| 27.03.2025 | 7,81 | 7,86 | 7,68 | 7,75 | -1,06% | - |
| 26.03.2025 | 7,89 | 7,98 | 7,75 | 7,84 | -1,21% | - |
| 25.03.2025 | 7,96 | 8,06 | 7,85 | 7,93 | 0,16% | - |
| 24.03.2025 | 7,69 | 8,00 | 7,68 | 7,92 | 3,50% | - |
| 21.03.2025 | 7,83 | 7,83 | 7,63 | 7,65 | -1,78% | - |
| 20.03.2025 | 7,78 | 7,99 | 7,71 | 7,79 | 0,05% | - |
| 19.03.2025 | 7,69 | 7,87 | 7,69 | 7,79 | 1,22% | - |
| 18.03.2025 | 7,81 | 7,87 | 7,64 | 7,69 | -1,74% | - |
| 17.03.2025 | 7,93 | 8,09 | 7,82 | 7,83 | -1,95% | - |
| 14.03.2025 | 8,08 | 8,83 | 7,87 | 7,99 | -2,72% | 400,00 |
| 13.03.2025 | 8,34 | 8,46 | 8,01 | 8,21 | -2,98% | - |
| 12.03.2025 | 8,43 | 8,55 | 8,27 | 8,46 | -1,08% | - |
| 11.03.2025 | 8,60 | 8,66 | 8,30 | 8,55 | -2,07% | - |
| 10.03.2025 | 8,85 | 8,90 | 8,55 | 8,73 | -1,58% | - |
| 07.03.2025 | 8,98 | 9,01 | 8,66 | 8,87 | -1,67% | - |
| 06.03.2025 | 9,19 | 9,25 | 8,91 | 9,02 | -1,98% | 254,00 |
| 05.03.2025 | 9,15 | 9,23 | 8,95 | 9,21 | 1,38% | - |
| 04.03.2025 | 9,30 | 9,31 | 9,02 | 9,08 | -2,37% | - |
| 03.03.2025 | 9,83 | 9,84 | 9,21 | 9,30 | -5,62% | - |
| 28.02.2025 | 9,94 | 10,02 | 9,73 | 9,86 | -0,70% | - |
| 27.02.2025 | 10,10 | 10,28 | 9,91 | 9,92 | -1,42% | - |
| 26.02.2025 | 10,30 | 10,38 | 9,93 | 10,07 | -1,83% | - |
| 25.02.2025 | 11,09 | 11,16 | 10,23 | 10,26 | -7,68% | - |
| 24.02.2025 | 9,96 | 11,21 | 9,94 | 11,11 | 11,76% | - |
| 21.02.2025 | 9,96 | 10,11 | 9,78 | 9,94 | 0,01% | - |
| 20.02.2025 | 10,13 | 10,14 | 9,85 | 9,94 | -1,94% | - |
| 19.02.2025 | 10,12 | 10,19 | 9,93 | 10,14 | 0,32% | 276,00 |
| 18.02.2025 | 9,85 | 10,10 | 9,64 | 10,10 | 1,96% | - |
| 17.02.2025 | 9,86 | 9,96 | 9,66 | 9,91 | 3,09% | 6.640,00 |
| 14.02.2025 | 9,61 | 9,67 | 9,50 | 9,61 | 0,11% | - |
| 13.02.2025 | 9,53 | 9,66 | 9,46 | 9,60 | 0,53% | - |
| 12.02.2025 | 9,59 | 9,59 | 9,33 | 9,55 | -0,27% | - |
| 11.02.2025 | 9,53 | 9,65 | 9,40 | 9,58 | 0,16% | - |
| 10.02.2025 | 9,31 | 9,81 | 9,28 | 9,56 | 3,02% | - |
| 07.02.2025 | 9,41 | 9,86 | 9,26 | 9,28 | -1,37% | - |
| 06.02.2025 | 10,26 | 10,31 | 9,39 | 9,41 | -8,11% | - |
| 05.02.2025 | 10,14 | 10,36 | 10,01 | 10,24 | 0,54% | - |
| 04.02.2025 | 10,25 | 10,74 | 10,07 | 10,19 | 0,15% | - |
| 03.02.2025 | 10,53 | 10,60 | 9,83 | 10,17 | -3,72% | - |
| 31.01.2025 | 11,20 | 11,30 | 10,54 | 10,56 | -5,29% | - |
| 30.01.2025 | 10,86 | 11,18 | 10,80 | 11,15 | 2,65% | - |
| 29.01.2025 | 11,27 | 11,50 | 10,85 | 10,87 | -3,98% | - |
| 28.01.2025 | 10,29 | 11,32 | 10,29 | 11,32 | 10,12% | - |
| 27.01.2025 | 9,91 | 10,28 | 9,80 | 10,28 | 3,22% | - |
| 24.01.2025 | 9,96 | 10,08 | 9,82 | 9,95 | -0,64% | - |
| 23.01.2025 | 9,80 | 10,02 | 9,65 | 10,02 | 2,02% | - |
| 22.01.2025 | 10,19 | 10,22 | 9,79 | 9,82 | -3,52% | - |
| 21.01.2025 | 10,01 | 10,19 | 9,81 | 10,18 | 2,14% | - |
| 20.01.2025 | 9,91 | 10,01 | 9,85 | 9,97 | 0,32% | - |
| 17.01.2025 | 10,01 | 10,19 | 9,86 | 9,93 | -0,55% | - |
| 16.01.2025 | 9,85 | 10,18 | 9,75 | 9,99 | 1,56% | - |
| 15.01.2025 | 9,81 | 10,05 | 9,79 | 9,84 | 0,37% | - |
| 14.01.2025 | 9,66 | 10,01 | 9,65 | 9,80 | 1,27% | - |
| 13.01.2025 | 9,75 | 9,77 | 9,57 | 9,68 | -0,92% | - |
| 10.01.2025 | 9,71 | 9,83 | 9,64 | 9,77 | 0,75% | - |
| 09.01.2025 | 9,83 | 9,88 | 9,67 | 9,69 | -1,54% | - |
| 08.01.2025 | 9,97 | 10,02 | 9,62 | 9,85 | -1,18% | - |
| 07.01.2025 | 10,03 | 10,41 | 9,88 | 9,96 | -0,85% | - |
| 06.01.2025 | 9,71 | 10,10 | 9,63 | 10,05 | 3,40% | - |
| 03.01.2025 | 9,68 | 9,73 | 9,51 | 9,72 | 0,29% | - |
| 02.01.2025 | 9,69 | 9,85 | 9,59 | 9,69 | 2,31% | - |
| 30.12.2024 | 9,54 | 9,57 | 9,47 | 9,47 | -1,11% | - |
| 27.12.2024 | 9,70 | 9,78 | 9,51 | 9,58 | -1,37% | - |
| 23.12.2024 | 9,73 | 9,82 | 9,57 | 9,71 | 0,12% | - |
| 20.12.2024 | 9,48 | 9,83 | 9,33 | 9,70 | 2,03% | - |
| 19.12.2024 | 9,50 | 9,64 | 9,44 | 9,51 | -0,01% | - |
| 18.12.2024 | 9,63 | 9,83 | 9,49 | 9,51 | -1,42% | - |
| 17.12.2024 | 9,51 | 9,81 | 9,44 | 9,64 | 1,19% | - |
| 16.12.2024 | 9,44 | 9,68 | 9,36 | 9,53 | 0,90% | - |
| 13.12.2024 | 9,56 | 9,58 | 9,39 | 9,45 | -1,19% | - |
| 12.12.2024 | 9,45 | 9,56 | 9,31 | 9,56 | 0,77% | - |
| 11.12.2024 | 9,50 | 9,65 | 9,42 | 9,49 | -0,19% | - |