13,696$
-1,11%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 13,77 | 13,84 | 13,61 | 13,69 | -1,16% | 485.269,00 |
| 18.09.2025 | 14,08 | 14,11 | 13,85 | 13,85 | -1,14% | 567.563,00 |
| 17.09.2025 | 14,17 | 14,35 | 13,96 | 14,01 | -0,85% | 513.126,00 |
| 16.09.2025 | 14,21 | 14,22 | 13,96 | 14,13 | -0,91% | 404.030,00 |
| 15.09.2025 | 14,10 | 14,26 | 13,98 | 14,26 | 1,57% | 518.940,00 |
| 12.09.2025 | 14,60 | 14,60 | 14,04 | 14,04 | -4,03% | 709.774,00 |
| 11.09.2025 | 14,62 | 14,73 | 14,44 | 14,63 | 0,27% | 507.903,00 |
| 10.09.2025 | 14,96 | 14,99 | 14,52 | 14,59 | -2,01% | 612.987,00 |
| 09.09.2025 | 14,91 | 15,11 | 14,43 | 14,89 | -1,39% | 1.417.778,00 |
| 08.09.2025 | 14,03 | 15,40 | 13,87 | 15,10 | 12,77% | 4.006.732,00 |
| 05.09.2025 | 13,15 | 13,54 | 13,15 | 13,39 | 2,06% | 648.028,00 |
| 04.09.2025 | 13,04 | 13,18 | 12,82 | 13,12 | -0,23% | 687.338,00 |
| 03.09.2025 | 13,16 | 13,41 | 13,01 | 13,15 | 0,38% | 2.029.901,00 |
| 02.09.2025 | 12,83 | 13,15 | 12,83 | 13,10 | 0,92% | 778.144,00 |
| 29.08.2025 | 13,16 | 13,39 | 12,81 | 12,98 | -1,52% | 1.207.277,00 |
| 28.08.2025 | 14,29 | 14,31 | 13,08 | 13,18 | -6,79% | 2.303.009,00 |
| 27.08.2025 | 13,50 | 14,32 | 13,38 | 14,14 | 16,19% | 10.583.748,00 |
| 26.08.2025 | 12,47 | 12,94 | 12,09 | 12,17 | 3,22% | 2.129.728,00 |
| 25.08.2025 | 11,40 | 11,91 | 11,40 | 11,79 | 1,55% | 1.079.595,00 |
| 22.08.2025 | 11,03 | 11,72 | 11,02 | 11,61 | 4,50% | 1.326.599,00 |
| 21.08.2025 | 11,02 | 11,11 | 11,00 | 11,11 | -0,63% | 941.283,00 |
| 20.08.2025 | 11,14 | 11,22 | 10,96 | 11,18 | -0,36% | 1.166.465,00 |
| 19.08.2025 | 11,40 | 11,51 | 11,14 | 11,22 | -0,80% | 815.261,00 |
| 18.08.2025 | 11,26 | 11,51 | 11,13 | 11,31 | -0,26% | 1.139.807,00 |
| 15.08.2025 | 11,13 | 11,46 | 11,08 | 11,34 | 1,89% | 1.440.030,00 |
| 14.08.2025 | 11,15 | 11,24 | 10,97 | 11,13 | -2,11% | 847.574,00 |
| 13.08.2025 | 11,48 | 11,53 | 11,29 | 11,37 | -0,61% | 1.282.305,00 |
| 12.08.2025 | 11,08 | 11,44 | 10,94 | 11,44 | 3,34% | 1.258.300,00 |
| 11.08.2025 | 11,29 | 11,34 | 10,98 | 11,07 | -1,25% | 899.483,00 |
| 08.08.2025 | 11,39 | 11,39 | 11,03 | 11,21 | -2,01% | 1.053.680,00 |
| 07.08.2025 | 11,38 | 11,54 | 11,20 | 11,44 | 1,24% | 1.027.041,00 |
| 06.08.2025 | 11,36 | 11,63 | 11,28 | 11,30 | -0,35% | 1.566.644,00 |
| 05.08.2025 | 11,42 | 11,48 | 11,01 | 11,34 | -0,70% | 1.562.049,00 |
| 04.08.2025 | 11,39 | 11,60 | 11,34 | 11,42 | 1,33% | 998.778,00 |
| 01.08.2025 | 11,34 | 11,58 | 11,01 | 11,27 | 2,92% | 2.175.395,00 |
| 31.07.2025 | 12,30 | 12,60 | 10,89 | 10,95 | -14,12% | 5.725.175,00 |
| 30.07.2025 | 13,10 | 13,10 | 12,69 | 12,75 | -2,30% | 1.116.193,00 |
| 29.07.2025 | 13,74 | 13,75 | 12,95 | 13,05 | -4,74% | 1.113.676,00 |
| 28.07.2025 | 14,40 | 14,40 | 13,58 | 13,70 | -4,46% | 1.635.948,00 |
| 25.07.2025 | 14,84 | 14,85 | 14,27 | 14,34 | -2,65% | 1.172.302,00 |
| 24.07.2025 | 15,16 | 15,28 | 14,66 | 14,73 | -3,35% | 1.079.692,00 |
| 23.07.2025 | 14,84 | 15,43 | 14,84 | 15,24 | 4,17% | 1.827.693,00 |
| 22.07.2025 | 14,31 | 14,81 | 13,76 | 14,63 | 3,32% | 1.608.128,00 |
| 21.07.2025 | 14,19 | 14,55 | 14,06 | 14,16 | 1,00% | 1.274.228,00 |
| 18.07.2025 | 14,16 | 14,37 | 13,97 | 14,02 | -0,71% | 1.031.697,00 |
| 17.07.2025 | 13,77 | 14,13 | 13,74 | 14,12 | 2,17% | 793.809,00 |
| 16.07.2025 | 14,04 | 14,10 | 13,75 | 13,82 | -0,36% | 691.419,00 |
| 15.07.2025 | 13,86 | 14,13 | 13,85 | 13,87 | 0,73% | 1.280.117,00 |
| 14.07.2025 | 13,85 | 13,95 | 13,54 | 13,77 | -1,64% | 1.198.307,00 |
| 11.07.2025 | 13,74 | 14,28 | 13,64 | 14,00 | 4,01% | 1.828.421,00 |
| 10.07.2025 | 13,05 | 13,69 | 13,00 | 13,46 | 4,10% | 1.891.806,00 |
| 09.07.2025 | 12,71 | 13,10 | 12,58 | 12,93 | 2,13% | 1.166.396,00 |
| 08.07.2025 | 12,60 | 12,75 | 12,46 | 12,66 | 0,72% | 977.865,00 |
| 07.07.2025 | 12,00 | 12,72 | 11,94 | 12,57 | 4,23% | 1.606.054,00 |
| 03.07.2025 | 11,76 | 12,27 | 11,76 | 12,06 | 1,52% | 668.270,00 |
| 02.07.2025 | 11,05 | 11,99 | 11,05 | 11,88 | 8,00% | 1.852.472,00 |
| 01.07.2025 | 11,00 | 11,36 | 10,75 | 11,00 | -1,70% | 1.236.700,00 |
| 30.06.2025 | 11,38 | 11,47 | 11,04 | 11,19 | -1,76% | 1.343.045,00 |
| 27.06.2025 | 11,54 | 11,72 | 11,13 | 11,39 | -1,73% | 892.472,00 |
| 26.06.2025 | 11,55 | 11,73 | 11,45 | 11,59 | 0,70% | 847.003,00 |
| 25.06.2025 | 11,55 | 11,55 | 11,40 | 11,51 | -1,03% | 436.914,00 |
| 24.06.2025 | 11,45 | 11,75 | 11,30 | 11,63 | 2,65% | 830.430,00 |
| 23.06.2025 | 11,20 | 11,34 | 11,02 | 11,33 | 1,16% | 821.712,00 |
| 20.06.2025 | 11,21 | 11,36 | 11,11 | 11,20 | -0,09% | 724.628,00 |
| 18.06.2025 | 11,35 | 11,52 | 11,19 | 11,21 | -0,44% | 434.555,00 |
| 17.06.2025 | 11,39 | 11,51 | 11,19 | 11,26 | -3,01% | 684.822,00 |
| 16.06.2025 | 11,22 | 11,62 | 11,11 | 11,61 | 5,35% | 756.043,00 |
| 13.06.2025 | 11,35 | 11,45 | 10,97 | 11,02 | -3,84% | 644.515,00 |
| 12.06.2025 | 11,50 | 11,61 | 11,42 | 11,46 | -1,21% | 431.031,00 |
| 11.06.2025 | 11,70 | 11,85 | 11,34 | 11,60 | -0,51% | 717.737,00 |
| 10.06.2025 | 11,68 | 12,03 | 11,63 | 11,66 | -0,68% | 632.898,00 |
| 09.06.2025 | 11,45 | 11,78 | 11,43 | 11,74 | 3,16% | 990.275,00 |
| 06.06.2025 | 11,22 | 11,50 | 11,20 | 11,38 | 1,79% | 712.954,00 |
| 05.06.2025 | 11,62 | 11,67 | 11,13 | 11,18 | -4,44% | 1.075.257,00 |
| 04.06.2025 | 11,63 | 11,79 | 11,54 | 11,70 | 0,95% | 704.484,00 |
| 03.06.2025 | 11,50 | 11,65 | 11,34 | 11,59 | 0,87% | 791.073,00 |
| 02.06.2025 | 12,17 | 12,18 | 11,40 | 11,49 | -4,81% | 1.634.273,00 |
| 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 |