11,325€
1,75%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 12,51 | 13,14 | 12,50 | 12,92 | 3,77% | - |
| 22.07.2025 | 12,12 | 12,60 | 11,78 | 12,45 | 2,85% | - |
| 21.07.2025 | 12,06 | 12,41 | 12,04 | 12,11 | 0,34% | - |
| 18.07.2025 | 12,18 | 12,32 | 12,03 | 12,07 | -0,85% | - |
| 17.07.2025 | 11,89 | 12,17 | 11,87 | 12,17 | 2,51% | - |
| 16.07.2025 | 11,94 | 12,17 | 11,77 | 11,87 | -0,82% | - |
| 15.07.2025 | 11,80 | 12,18 | 11,77 | 11,97 | 1,31% | - |
| 14.07.2025 | 11,93 | 11,96 | 11,65 | 11,82 | -1,20% | - |
| 11.07.2025 | 11,56 | 12,18 | 11,43 | 11,96 | 3,89% | - |
| 10.07.2025 | 10,90 | 11,70 | 10,88 | 11,51 | 4,12% | 300,00 |
| 09.07.2025 | 10,80 | 11,18 | 10,73 | 11,06 | 2,24% | - |
| 08.07.2025 | 10,71 | 10,88 | 10,67 | 10,81 | 0,77% | - |
| 07.07.2025 | 10,29 | 10,84 | 10,17 | 10,73 | 4,68% | - |
| 04.07.2025 | 10,23 | 10,32 | 10,19 | 10,25 | -0,92% | - |
| 03.07.2025 | 9,96 | 10,43 | 9,95 | 10,35 | 2,64% | - |
| 02.07.2025 | 9,35 | 10,15 | 9,28 | 10,08 | 8,48% | - |
| 01.07.2025 | 9,47 | 9,64 | 9,15 | 9,29 | -1,97% | - |
| 30.06.2025 | 9,78 | 9,83 | 9,39 | 9,48 | -2,56% | - |
| 27.06.2025 | 9,82 | 9,98 | 9,52 | 9,73 | -1,72% | - |
| 26.06.2025 | 9,87 | 9,99 | 9,77 | 9,90 | 0,28% | - |
| 25.06.2025 | 10,02 | 10,05 | 9,81 | 9,87 | -1,25% | - |
| 24.06.2025 | 9,83 | 10,10 | 9,76 | 9,99 | 2,26% | - |
| 23.06.2025 | 9,71 | 9,80 | 9,58 | 9,77 | 0,26% | - |
| 20.06.2025 | 9,72 | 9,84 | 9,66 | 9,75 | 0,84% | - |
| 19.06.2025 | 9,76 | 9,76 | 9,64 | 9,67 | -0,99% | - |
| 18.06.2025 | 9,79 | 10,01 | 9,76 | 9,76 | -0,46% | - |
| 17.06.2025 | 10,01 | 10,01 | 9,75 | 9,81 | -2,33% | - |
| 16.06.2025 | 9,55 | 10,04 | 9,54 | 10,04 | 5,31% | - |
| 13.06.2025 | 9,82 | 9,94 | 9,52 | 9,54 | -3,62% | - |
| 12.06.2025 | 10,02 | 10,06 | 9,87 | 9,90 | -2,20% | - |
| 11.06.2025 | 10,18 | 10,32 | 9,89 | 10,12 | -0,90% | - |
| 10.06.2025 | 10,27 | 10,52 | 10,18 | 10,21 | -0,68% | - |
| 09.06.2025 | 9,95 | 10,31 | 9,95 | 10,28 | 2,88% | - |
| 06.06.2025 | 9,80 | 10,08 | 9,80 | 9,99 | 2,38% | - |
| 05.06.2025 | 10,25 | 10,29 | 9,73 | 9,76 | -4,59% | - |
| 04.06.2025 | 10,20 | 10,34 | 10,10 | 10,23 | 0,39% | - |
| 03.06.2025 | 9,95 | 10,23 | 9,92 | 10,19 | 1,62% | - |
| 02.06.2025 | 10,55 | 10,63 | 9,98 | 10,03 | -5,69% | - |
| 30.05.2025 | 10,81 | 10,85 | 10,57 | 10,63 | -1,13% | - |