12,066$
-1,34%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,24 | 12,28 | 12,00 | 12,07 | -1,31% | 1.030.728,00 |
| 29.05.2025 | 12,70 | 12,75 | 12,14 | 12,23 | -3,01% | 1.564.836,00 |
| 28.05.2025 | 12,45 | 12,77 | 12,39 | 12,61 | 0,80% | 1.568.868,00 |
| 27.05.2025 | 11,91 | 12,62 | 11,89 | 12,51 | 6,29% | 2.103.484,00 |
| 23.05.2025 | 11,22 | 12,03 | 11,15 | 11,77 | 3,16% | 2.788.924,00 |
| 22.05.2025 | 10,51 | 11,60 | 10,45 | 11,41 | 6,94% | 3.662.655,00 |
| 21.05.2025 | 10,32 | 11,56 | 10,19 | 10,67 | 19,62% | 13.713.475,00 |
| 20.05.2025 | 9,08 | 9,09 | 8,86 | 8,92 | -0,78% | 958.945,00 |
| 19.05.2025 | 8,97 | 9,04 | 8,88 | 8,99 | -1,32% | 415.098,00 |
| 16.05.2025 | 9,09 | 9,12 | 9,03 | 9,11 | 0,33% | 532.868,00 |
| 15.05.2025 | 9,08 | 9,22 | 9,03 | 9,08 | -0,55% | 738.459,00 |
| 14.05.2025 | 9,18 | 9,28 | 9,09 | 9,13 | -0,65% | 809.597,00 |
| 13.05.2025 | 9,04 | 9,27 | 8,97 | 9,19 | 1,66% | 1.028.217,00 |
| 12.05.2025 | 9,12 | 9,27 | 8,94 | 9,04 | 2,84% | 1.660.817,00 |
| 09.05.2025 | 8,60 | 8,80 | 8,60 | 8,79 | 1,85% | 708.303,00 |
| 08.05.2025 | 8,44 | 8,79 | 8,40 | 8,63 | 3,98% | 1.193.559,00 |
| 07.05.2025 | 8,29 | 8,38 | 8,19 | 8,30 | 0,97% | 584.018,00 |
| 06.05.2025 | 8,33 | 8,49 | 8,19 | 8,22 | -2,14% | 589.641,00 |
| 05.05.2025 | 8,25 | 8,49 | 8,23 | 8,40 | 1,33% | 732.950,00 |
| 02.05.2025 | 8,30 | 8,36 | 8,15 | 8,29 | 0,73% | 735.467,00 |
| 01.05.2025 | 8,30 | 8,39 | 8,21 | 8,23 | -1,56% | 478.949,00 |
| 30.04.2025 | 8,27 | 8,38 | 8,08 | 8,36 | 2,45% | 860.011,00 |
| 29.04.2025 | 8,20 | 8,30 | 8,11 | 8,16 | -1,92% | 611.440,00 |
| 28.04.2025 | 8,53 | 8,55 | 8,23 | 8,32 | -2,12% | 797.103,00 |
| 25.04.2025 | 8,41 | 8,54 | 8,35 | 8,50 | 0,59% | 612.242,00 |
| 24.04.2025 | 8,55 | 8,65 | 8,45 | 8,45 | -0,35% | 651.457,00 |
| 23.04.2025 | 8,62 | 8,74 | 8,45 | 8,48 | 1,80% | 895.069,00 |
| 22.04.2025 | 8,26 | 8,56 | 8,26 | 8,33 | 1,96% | 937.884,00 |
| 21.04.2025 | 8,07 | 8,21 | 7,85 | 8,17 | 2,00% | 935.558,00 |
| 17.04.2025 | 7,79 | 8,04 | 7,79 | 8,01 | 2,96% | 634.917,00 |
| 16.04.2025 | 7,82 | 7,98 | 7,66 | 7,78 | -0,51% | 714.865,00 |
| 15.04.2025 | 7,95 | 8,01 | 7,77 | 7,82 | 0,00% | 710.316,00 |
| 14.04.2025 | 7,92 | 7,98 | 7,66 | 7,82 | 1,43% | 742.099,00 |
| 11.04.2025 | 7,53 | 7,78 | 7,40 | 7,71 | 2,39% | 642.967,00 |
| 10.04.2025 | 7,61 | 7,64 | 7,33 | 7,53 | -3,21% | 911.691,00 |
| 09.04.2025 | 6,86 | 7,87 | 6,73 | 7,78 | 13,08% | 1.260.153,00 |
| 08.04.2025 | 7,59 | 7,59 | 6,77 | 6,88 | -6,14% | 1.378.773,00 |
| 07.04.2025 | 7,30 | 7,57 | 7,08 | 7,33 | -3,55% | 1.281.453,00 |
| 04.04.2025 | 7,15 | 7,68 | 7,01 | 7,60 | 2,43% | 1.231.019,00 |
| 03.04.2025 | 7,80 | 7,85 | 7,34 | 7,42 | -9,07% | 1.774.820,00 |
| 02.04.2025 | 7,94 | 8,27 | 7,88 | 8,16 | 1,49% | 932.135,00 |
| 01.04.2025 | 8,00 | 8,18 | 7,86 | 8,04 | 1,13% | 1.194.707,00 |
| 31.03.2025 | 7,80 | 8,00 | 7,51 | 7,95 | -3,52% | 2.197.083,00 |
| 28.03.2025 | 8,26 | 8,34 | 8,16 | 8,24 | -1,79% | 850.213,00 |
| 27.03.2025 | 8,39 | 8,46 | 8,28 | 8,39 | 0,00% | 475.572,00 |
| 26.03.2025 | 8,48 | 8,62 | 8,34 | 8,39 | -1,41% | 482.231,00 |
| 25.03.2025 | 8,62 | 8,72 | 8,48 | 8,51 | -1,28% | 657.974,00 |
| 24.03.2025 | 8,36 | 8,64 | 8,33 | 8,62 | 4,11% | 878.006,00 |
| 21.03.2025 | 8,34 | 8,38 | 8,25 | 8,28 | -2,36% | 664.187,00 |
| 20.03.2025 | 8,55 | 8,55 | 8,33 | 8,48 | 0,36% | 1.089.298,00 |
| 19.03.2025 | 8,38 | 8,58 | 8,37 | 8,45 | 0,72% | 929.495,00 |
| 18.03.2025 | 8,54 | 8,54 | 8,33 | 8,39 | -1,64% | 775.018,00 |
| 17.03.2025 | 8,70 | 8,83 | 8,53 | 8,53 | -1,39% | 1.130.924,00 |
| 14.03.2025 | 8,84 | 8,84 | 8,55 | 8,65 | -0,80% | 932.380,00 |
| 13.03.2025 | 9,17 | 9,17 | 8,70 | 8,72 | -3,86% | 906.251,00 |
| 12.03.2025 | 9,29 | 9,31 | 9,03 | 9,07 | -1,09% | 837.465,00 |
| 11.03.2025 | 9,37 | 9,37 | 9,06 | 9,17 | -1,50% | 963.174,00 |
| 10.03.2025 | 9,54 | 9,66 | 9,24 | 9,31 | -3,42% | 656.334,00 |
| 07.03.2025 | 9,63 | 9,75 | 9,40 | 9,64 | -0,82% | 756.542,00 |
| 06.03.2025 | 9,82 | 10,02 | 9,62 | 9,72 | -2,21% | 1.303.292,00 |
| 05.03.2025 | 9,83 | 9,97 | 9,65 | 9,94 | 3,01% | 1.229.578,00 |
| 04.03.2025 | 9,61 | 9,81 | 9,48 | 9,65 | -0,72% | 898.038,00 |
| 03.03.2025 | 10,29 | 10,29 | 9,64 | 9,72 | -4,89% | 996.247,00 |
| 28.02.2025 | 10,27 | 10,43 | 10,08 | 10,22 | -1,06% | 680.399,00 |
| 27.02.2025 | 10,63 | 10,71 | 10,30 | 10,33 | -2,18% | 533.934,00 |
| 26.02.2025 | 10,71 | 10,76 | 10,41 | 10,56 | -2,04% | 1.224.416,00 |
| 25.02.2025 | 11,49 | 11,59 | 10,74 | 10,78 | -7,23% | 1.110.608,00 |
| 24.02.2025 | 10,54 | 11,75 | 10,50 | 11,62 | 11,62% | 3.275.623,00 |
| 21.02.2025 | 10,51 | 10,51 | 10,23 | 10,41 | -0,38% | 821.656,00 |
| 20.02.2025 | 10,58 | 10,63 | 10,31 | 10,45 | -1,23% | 827.822,00 |
| 19.02.2025 | 10,56 | 10,63 | 10,36 | 10,58 | 0,09% | 764.452,00 |
| 18.02.2025 | 10,16 | 10,57 | 10,08 | 10,57 | 1,68% | 960.464,00 |
| 17.02.2025 | 10,24 | 10,41 | 10,24 | 10,40 | 3,03% | - |
| 14.02.2025 | 10,07 | 10,18 | 9,98 | 10,09 | 0,50% | 649.019,00 |
| 13.02.2025 | 9,99 | 10,08 | 9,83 | 10,04 | 1,21% | 590.140,00 |
| 12.02.2025 | 9,79 | 9,96 | 9,68 | 9,92 | -0,10% | 1.123.233,00 |
| 11.02.2025 | 9,80 | 10,01 | 9,69 | 9,93 | 0,81% | 940.201,00 |
| 10.02.2025 | 9,58 | 10,13 | 9,56 | 9,85 | 2,60% | 1.194.085,00 |
| 07.02.2025 | 9,80 | 10,25 | 9,56 | 9,60 | -2,04% | 1.690.787,00 |
| 06.02.2025 | 10,20 | 10,33 | 9,73 | 9,80 | -7,89% | 3.238.969,00 |
| 05.02.2025 | 10,58 | 10,82 | 10,43 | 10,64 | 0,66% | 1.039.769,00 |
| 04.02.2025 | 10,58 | 10,85 | 10,45 | 10,57 | 1,05% | 1.316.182,00 |
| 03.02.2025 | 10,38 | 10,90 | 10,06 | 10,46 | -4,47% | 1.965.547,00 |
| 31.01.2025 | 11,54 | 11,55 | 10,92 | 10,95 | -5,68% | 670.318,00 |
| 30.01.2025 | 11,45 | 11,68 | 11,30 | 11,61 | 2,83% | 875.219,00 |
| 29.01.2025 | 11,78 | 11,97 | 11,29 | 11,29 | -4,24% | 1.718.785,00 |
| 28.01.2025 | 10,75 | 11,83 | 10,72 | 11,79 | 9,47% | 1.925.202,00 |
| 27.01.2025 | 10,34 | 10,78 | 10,32 | 10,77 | 3,06% | 1.046.150,00 |
| 24.01.2025 | 10,43 | 10,54 | 10,30 | 10,45 | 0,10% | 508.873,00 |
| 23.01.2025 | 10,13 | 10,45 | 10,04 | 10,44 | 2,25% | 846.996,00 |
| 22.01.2025 | 10,63 | 10,63 | 10,20 | 10,21 | -3,77% | 586.224,00 |
| 21.01.2025 | 10,35 | 10,63 | 10,23 | 10,61 | 3,92% | 576.408,00 |
| 17.01.2025 | 10,37 | 10,46 | 10,14 | 10,21 | -0,78% | 355.182,00 |
| 16.01.2025 | 10,30 | 10,46 | 9,99 | 10,29 | 1,68% | 1.179.065,00 |
| 15.01.2025 | 10,36 | 10,37 | 10,10 | 10,12 | 0,30% | 486.898,00 |
| 14.01.2025 | 9,94 | 10,29 | 9,94 | 10,09 | 2,02% | 582.877,00 |
| 13.01.2025 | 9,86 | 9,94 | 9,76 | 9,89 | -0,90% | 462.350,00 |
| 10.01.2025 | 10,00 | 10,08 | 9,86 | 9,98 | -1,58% | 569.629,00 |
| 08.01.2025 | 10,17 | 10,21 | 9,90 | 10,14 | -1,55% | 470.379,00 |
| 07.01.2025 | 10,49 | 10,82 | 10,22 | 10,30 | -1,34% | 642.204,00 |