10,300€
2,59%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,07 | 10,45 | 10,05 | 10,28 | 2,41% | 44.000,00 |
| 12.02.2026 | 10,01 | 10,12 | 9,84 | 10,04 | 0,63% | - |
| 11.02.2026 | 10,06 | 10,20 | 9,84 | 9,98 | -1,56% | - |
| 10.02.2026 | 9,99 | 10,22 | 9,93 | 10,14 | 1,53% | - |
| 09.02.2026 | 9,50 | 10,09 | 9,26 | 9,98 | 4,78% | - |
| 06.02.2026 | 8,93 | 9,63 | 8,64 | 9,53 | 5,63% | - |
| 05.02.2026 | 11,26 | 11,28 | 8,59 | 9,02 | -19,65% | - |
| 04.02.2026 | 10,74 | 11,28 | 10,55 | 11,23 | 5,50% | - |
| 03.02.2026 | 10,70 | 10,89 | 10,57 | 10,64 | -0,65% | - |
| 02.02.2026 | 10,17 | 10,77 | 10,16 | 10,71 | 4,52% | - |
| 30.01.2026 | 10,30 | 10,36 | 10,11 | 10,25 | -0,59% | - |
| 29.01.2026 | 10,23 | 10,41 | 10,17 | 10,31 | 0,60% | - |
| 28.01.2026 | 10,44 | 10,52 | 10,16 | 10,25 | -1,50% | - |
| 27.01.2026 | 10,58 | 10,65 | 10,39 | 10,40 | -1,63% | - |
| 26.01.2026 | 10,82 | 10,90 | 10,57 | 10,58 | -2,24% | - |
| 23.01.2026 | 10,95 | 10,96 | 10,77 | 10,82 | -1,32% | - |
| 22.01.2026 | 10,79 | 11,09 | 10,78 | 10,96 | 1,90% | - |
| 21.01.2026 | 10,39 | 10,87 | 10,34 | 10,76 | 3,14% | - |
| 20.01.2026 | 10,97 | 11,00 | 10,42 | 10,43 | -5,59% | - |
| 19.01.2026 | 10,98 | 11,15 | 10,96 | 11,05 | -0,35% | - |
| 16.01.2026 | 11,51 | 11,51 | 10,95 | 11,09 | -3,63% | - |
| 15.01.2026 | 11,43 | 11,65 | 11,29 | 11,51 | 0,13% | - |
| 14.01.2026 | 11,57 | 11,68 | 11,44 | 11,49 | -0,80% | - |
| 13.01.2026 | 11,44 | 11,61 | 11,35 | 11,58 | 1,29% | - |
| 12.01.2026 | 11,26 | 11,58 | 11,09 | 11,44 | 0,75% | - |
| 09.01.2026 | 11,68 | 11,80 | 11,30 | 11,35 | -2,64% | - |
| 08.01.2026 | 11,10 | 11,89 | 11,04 | 11,66 | 4,70% | - |
| 07.01.2026 | 12,22 | 12,26 | 11,07 | 11,14 | -8,90% | - |
| 06.01.2026 | 11,86 | 12,41 | 11,83 | 12,22 | 3,12% | - |
| 05.01.2026 | 11,59 | 12,15 | 11,52 | 11,85 | 3,04% | - |
| 02.01.2026 | 11,03 | 11,54 | 11,02 | 11,50 | 4,02% | - |
| 30.12.2025 | 11,06 | 11,06 | 11,05 | 11,06 | -0,60% | - |
| 29.12.2025 | 10,89 | 11,22 | 10,83 | 11,13 | 2,20% | - |
| 23.12.2025 | 10,74 | 10,94 | 10,71 | 10,89 | 0,57% | - |
| 22.12.2025 | 11,00 | 11,03 | 10,62 | 10,82 | -1,07% | - |
| 19.12.2025 | 11,05 | 11,19 | 10,94 | 10,94 | -2,06% | - |
| 18.12.2025 | 11,00 | 11,29 | 10,99 | 11,17 | 1,29% | - |
| 17.12.2025 | 11,10 | 11,26 | 10,94 | 11,03 | 1,64% | - |
| 16.12.2025 | 10,74 | 11,20 | 10,73 | 10,85 | 0,18% | - |
| 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% | - |