9,875$
-2,23%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.087.637,00 |
| 16.12.2024 | 9,86 | 10,17 | 9,80 | 10,01 | 0,91% | 582.615,00 |
| 13.12.2024 | 9,99 | 10,04 | 9,85 | 9,92 | -0,80% | 842.801,00 |
| 12.12.2024 | 9,89 | 10,02 | 9,77 | 10,00 | 0,50% | 476.465,00 |
| 11.12.2024 | 10,04 | 10,13 | 9,89 | 9,95 | -0,50% | 687.962,00 |
| 10.12.2024 | 9,76 | 10,11 | 9,71 | 10,00 | 0,81% | 943.469,00 |
| 09.12.2024 | 9,74 | 10,05 | 9,70 | 9,92 | 4,31% | 1.453.669,00 |
| 06.12.2024 | 9,67 | 9,93 | 9,50 | 9,51 | -0,73% | 1.244.758,00 |
| 05.12.2024 | 9,60 | 9,65 | 9,40 | 9,58 | 0,95% | 902.588,00 |
| 04.12.2024 | 9,75 | 10,00 | 9,49 | 9,49 | -2,57% | 1.131.508,00 |
| 03.12.2024 | 9,59 | 9,74 | 9,36 | 9,74 | 1,14% | 2.374.382,00 |
| 02.12.2024 | 9,54 | 9,82 | 9,40 | 9,63 | 2,01% | 817.975,00 |
| 29.11.2024 | 9,57 | 9,60 | 9,42 | 9,44 | -0,32% | 1.034.322,00 |
| 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% | 801.742,00 |
| 25.11.2024 | 9,51 | 9,76 | 9,41 | 9,70 | 3,63% | 1.639.687,00 |
| 22.11.2024 | 9,55 | 9,63 | 9,34 | 9,36 | -1,47% | 929.811,00 |
| 21.11.2024 | 9,34 | 9,53 | 9,23 | 9,50 | 1,82% | 721.076,00 |
| 20.11.2024 | 9,52 | 9,68 | 9,24 | 9,33 | 0,11% | 838.281,00 |
| 19.11.2024 | 9,44 | 9,45 | 9,23 | 9,32 | -1,27% | 991.167,00 |
| 18.11.2024 | 9,41 | 9,53 | 9,35 | 9,44 | 0,32% | 678.993,00 |
| 15.11.2024 | 9,37 | 9,55 | 9,33 | 9,41 | -0,11% | 888.156,00 |
| 14.11.2024 | 9,73 | 9,81 | 9,41 | 9,42 | -2,48% | 724.758,00 |
| 13.11.2024 | 9,82 | 9,84 | 9,57 | 9,66 | -0,92% | 950.525,00 |
| 12.11.2024 | 9,34 | 9,80 | 9,29 | 9,75 | 3,83% | 1.768.966,00 |
| 11.11.2024 | 9,73 | 9,77 | 9,33 | 9,39 | -3,40% | 1.162.753,00 |
| 08.11.2024 | 9,60 | 9,78 | 9,33 | 9,72 | 0,10% | 1.171.692,00 |
| 07.11.2024 | 10,14 | 10,28 | 9,64 | 9,71 | 1,04% | 2.318.208,00 |
| 06.11.2024 | 10,16 | 10,16 | 9,61 | 9,61 | -4,38% | 1.547.877,00 |
| 05.11.2024 | 9,67 | 10,08 | 9,32 | 10,05 | 3,61% | 950.695,00 |
| 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% | 734.397,00 |
| 31.10.2024 | 10,00 | 10,06 | 9,76 | 9,82 | -2,00% | 793.052,00 |
| 30.10.2024 | 10,03 | 10,13 | 9,91 | 10,02 | -0,40% | 827.698,00 |
| 29.10.2024 | 10,31 | 10,34 | 9,96 | 10,06 | -2,90% | 965.895,00 |
| 28.10.2024 | 10,25 | 10,51 | 10,25 | 10,36 | 1,37% | 654.870,00 |
| 25.10.2024 | 10,31 | 10,43 | 10,18 | 10,22 | 0,10% | 520.816,00 |
| 24.10.2024 | 10,25 | 10,36 | 10,12 | 10,21 | -0,10% | 453.522,00 |
| 23.10.2024 | 10,16 | 10,30 | 10,11 | 10,22 | 0,00% | 592.863,00 |
| 22.10.2024 | 10,45 | 10,55 | 10,18 | 10,22 | -2,20% | 761.812,00 |
| 21.10.2024 | 10,60 | 10,93 | 10,37 | 10,45 | -7,03% | 1.602.941,00 |
| 18.10.2024 | 11,13 | 11,30 | 11,10 | 11,24 | 1,90% | 565.430,00 |
| 17.10.2024 | 11,02 | 11,13 | 10,90 | 11,03 | 0,18% | 690.539,00 |
| 16.10.2024 | 10,87 | 11,10 | 10,76 | 11,01 | 2,32% | 668.198,00 |
| 15.10.2024 | 11,16 | 11,28 | 10,73 | 10,76 | -4,19% | 1.151.742,00 |
| 14.10.2024 | 11,27 | 11,35 | 10,84 | 11,23 | -5,23% | 1.715.897,00 |
| 11.10.2024 | 11,49 | 11,88 | 11,49 | 11,85 | 2,78% | 856.198,00 |
| 10.10.2024 | 11,70 | 11,91 | 11,48 | 11,53 | -2,45% | 446.438,00 |
| 09.10.2024 | 12,01 | 12,25 | 11,73 | 11,82 | -2,15% | 759.205,00 |
| 08.10.2024 | 11,95 | 12,25 | 11,90 | 12,08 | -0,90% | 455.939,00 |
| 07.10.2024 | 12,05 | 12,26 | 11,90 | 12,19 | 1,25% | 483.681,00 |
| 04.10.2024 | 12,06 | 12,16 | 11,89 | 12,04 | 2,03% | 404.014,00 |
| 03.10.2024 | 11,98 | 12,05 | 11,76 | 11,80 | -3,20% | 424.226,00 |
| 02.10.2024 | 12,24 | 12,30 | 12,11 | 12,19 | -1,06% | 426.085,00 |
| 01.10.2024 | 12,41 | 12,54 | 12,08 | 12,32 | -1,68% | 667.102,00 |
| 30.09.2024 | 12,64 | 12,77 | 12,41 | 12,53 | -1,10% | 651.265,00 |
| 27.09.2024 | 11,93 | 12,86 | 11,93 | 12,67 | 6,83% | 1.568.422,00 |
| 26.09.2024 | 11,12 | 11,92 | 11,11 | 11,86 | 9,41% | 1.019.054,00 |
| 25.09.2024 | 10,95 | 11,01 | 10,69 | 10,84 | -1,45% | 410.507,00 |
| 24.09.2024 | 10,89 | 11,07 | 10,75 | 11,00 | 4,76% | 1.336.073,00 |
| 23.09.2024 | 10,51 | 10,56 | 10,37 | 10,50 | -0,10% | 962.098,00 |
| 20.09.2024 | 10,60 | 10,71 | 10,48 | 10,51 | -1,59% | 698.634,00 |
| 19.09.2024 | 10,75 | 10,86 | 10,57 | 10,68 | 1,71% | 672.805,00 |
| 18.09.2024 | 10,62 | 10,76 | 10,49 | 10,50 | -0,76% | 596.249,00 |
| 17.09.2024 | 10,60 | 10,90 | 10,53 | 10,58 | 0,86% | 772.367,00 |
| 16.09.2024 | 10,62 | 10,73 | 10,49 | 10,49 | -0,10% | 359.687,00 |
| 13.09.2024 | 10,40 | 10,60 | 10,40 | 10,50 | 1,45% | 576.087,00 |
| 12.09.2024 | 10,32 | 10,39 | 10,16 | 10,35 | 0,49% | 331.150,00 |
| 11.09.2024 | 10,20 | 10,34 | 10,05 | 10,30 | 1,58% | 390.447,00 |
| 10.09.2024 | 10,38 | 10,38 | 9,97 | 10,14 | -2,41% | 802.351,00 |
| 09.09.2024 | 10,47 | 10,48 | 10,30 | 10,39 | -1,24% | 715.664,00 |
| 06.09.2024 | 10,70 | 10,81 | 10,48 | 10,52 | -1,68% | 479.311,00 |
| 05.09.2024 | 11,08 | 11,17 | 10,63 | 10,70 | -4,21% | 552.575,00 |
| 04.09.2024 | 11,52 | 11,65 | 10,95 | 11,17 | -3,96% | 789.091,00 |
| 03.09.2024 | 11,69 | 12,02 | 11,60 | 11,63 | -0,34% | 766.292,00 |
| 30.08.2024 | 11,45 | 11,73 | 11,39 | 11,67 | 2,10% | 372.278,00 |
| 29.08.2024 | 11,31 | 11,65 | 11,24 | 11,43 | 1,15% | 251.733,00 |
| 28.08.2024 | 11,49 | 11,56 | 11,29 | 11,30 | -2,92% | 170.270,00 |
| 27.08.2024 | 11,61 | 11,66 | 11,38 | 11,64 | 0,00% | 215.644,00 |
| 26.08.2024 | 11,67 | 11,71 | 11,51 | 11,64 | 0,09% | 211.945,00 |
| 23.08.2024 | 11,23 | 11,65 | 11,23 | 11,63 | 4,03% | 516.374,00 |
| 22.08.2024 | 11,56 | 11,57 | 11,12 | 11,18 | -3,12% | 427.751,00 |
| 21.08.2024 | 11,99 | 12,01 | 11,42 | 11,54 | -2,86% | 459.731,00 |
| 20.08.2024 | 11,28 | 11,97 | 11,22 | 11,88 | 5,13% | 2.067.383,00 |
| 19.08.2024 | 10,74 | 11,36 | 10,72 | 11,30 | 5,02% | 1.750.358,00 |
| 16.08.2024 | 10,50 | 10,84 | 10,45 | 10,76 | 1,32% | 1.027.756,00 |
| 15.08.2024 | 10,56 | 10,72 | 10,51 | 10,62 | 2,81% | 660.880,00 |
| 14.08.2024 | 10,58 | 10,64 | 10,30 | 10,33 | -1,53% | 473.617,00 |
| 13.08.2024 | 10,32 | 10,59 | 10,29 | 10,49 | 2,04% | 586.546,00 |
| 12.08.2024 | 10,29 | 10,31 | 10,16 | 10,28 | 0,39% | 625.409,00 |
| 09.08.2024 | 10,42 | 10,42 | 10,21 | 10,24 | -2,01% | 571.782,00 |
| 08.08.2024 | 10,37 | 10,51 | 10,26 | 10,45 | 2,35% | 644.400,00 |
| 07.08.2024 | 10,72 | 10,92 | 10,14 | 10,21 | -3,77% | 697.915,00 |
| 06.08.2024 | 10,36 | 10,86 | 10,36 | 10,61 | 2,02% | 713.203,00 |
| 05.08.2024 | 10,13 | 10,56 | 10,13 | 10,40 | -3,17% | 595.428,00 |
| 02.08.2024 | 10,64 | 10,76 | 10,31 | 10,74 | -1,47% | 920.536,00 |
| 01.08.2024 | 11,06 | 11,25 | 10,43 | 10,90 | -5,63% | 1.579.293,00 |
| 31.07.2024 | 11,52 | 11,89 | 11,33 | 11,55 | 1,32% | 697.434,00 |
| 30.07.2024 | 11,40 | 11,45 | 11,23 | 11,40 | -0,09% | 376.392,00 |