8,236$
-1,83%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 10,08 | 10,50 | 10,05 | 10,44 | 4,30% | 790.630,00 |
| 03.01.2025 | 9,96 | 10,03 | 9,78 | 10,01 | 0,81% | 487.350,00 |
| 02.01.2025 | 10,04 | 10,15 | 9,83 | 9,93 | -1,00% | 397.877,00 |
| 31.12.2024 | 9,88 | 10,05 | 9,86 | 10,03 | 1,83% | 578.081,00 |
| 30.12.2024 | 9,89 | 9,98 | 9,59 | 9,85 | -1,30% | 759.138,00 |
| 27.12.2024 | 10,05 | 10,21 | 9,90 | 9,98 | -1,29% | 556.121,00 |
| 26.12.2024 | 10,03 | 10,16 | 10,01 | 10,11 | 0,10% | 349.866,00 |
| 24.12.2024 | 10,10 | 10,22 | 10,05 | 10,10 | -0,10% | 472.068,00 |
| 23.12.2024 | 10,12 | 10,25 | 9,96 | 10,11 | -0,20% | 671.944,00 |
| 20.12.2024 | 9,75 | 10,27 | 9,70 | 10,13 | 2,95% | 676.117,00 |
| 19.12.2024 | 9,90 | 10,03 | 9,84 | 9,84 | 0,10% | 652.985,00 |
| 18.12.2024 | 10,05 | 10,31 | 9,82 | 9,83 | -2,67% | 715.341,00 |
| 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 |