8,300$
-2,92%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,52 | 8,57 | 8,26 | 8,28 | -3,16% | 854.265,00 |
| 11.11.2026 | 8,66 | 8,74 | 8,54 | 8,55 | -1,72% | 944.185,00 |
| 10.11.2026 | 9,06 | 9,10 | 8,64 | 8,70 | -4,08% | 933.288,00 |
| 09.11.2026 | 8,93 | 9,17 | 8,88 | 9,07 | 2,95% | 876.976,00 |
| 06.11.2026 | 8,93 | 9,39 | 8,78 | 8,81 | -1,67% | 1.891.065,00 |
| 05.11.2026 | 8,45 | 9,50 | 8,43 | 8,96 | 0,56% | 2.184.035,00 |
| 04.11.2026 | 8,46 | 9,02 | 8,46 | 8,91 | 7,74% | 1.992.936,00 |
| 03.11.2026 | 8,34 | 8,34 | 8,15 | 8,27 | -0,36% | 987.606,00 |
| 02.11.2026 | 8,14 | 8,39 | 8,10 | 8,30 | 3,23% | 950.954,00 |
| 30.10.2026 | 8,09 | 8,16 | 8,00 | 8,04 | 0,00% | 998.115,00 |
| 29.10.2026 | 7,88 | 8,07 | 7,85 | 8,04 | 3,34% | 995.227,00 |
| 28.10.2026 | 7,90 | 8,00 | 7,64 | 7,78 | -3,71% | 1.368.503,00 |
| 27.10.2026 | 8,13 | 8,21 | 8,00 | 8,08 | -0,12% | 1.056.463,00 |
| 26.10.2026 | 8,13 | 8,13 | 7,94 | 8,09 | 0,37% | 935.260,00 |
| 23.10.2026 | 8,20 | 8,30 | 7,91 | 8,06 | -3,24% | 898.676,00 |
| 22.10.2026 | 8,14 | 8,40 | 8,10 | 8,33 | 2,08% | 858.649,00 |
| 21.10.2026 | 8,22 | 8,29 | 8,10 | 8,16 | -0,37% | 883.558,00 |
| 20.10.2026 | 8,14 | 8,33 | 8,05 | 8,19 | 0,99% | 711.551,00 |
| 19.10.2026 | 8,05 | 8,16 | 8,01 | 8,11 | 0,37% | 647.638,00 |
| 16.10.2026 | 8,29 | 8,39 | 8,03 | 8,08 | -2,30% | 656.056,00 |
| 15.10.2026 | 8,00 | 8,34 | 7,98 | 8,27 | 4,68% | 850.024,00 |
| 14.10.2026 | 8,08 | 8,20 | 7,83 | 7,90 | -1,62% | 840.258,00 |
| 13.10.2026 | 7,98 | 8,08 | 7,92 | 8,03 | 1,65% | 657.499,00 |
| 12.10.2026 | 7,90 | 7,99 | 7,74 | 7,90 | -0,25% | 513.065,00 |
| 09.10.2026 | 7,79 | 7,93 | 7,71 | 7,92 | 1,41% | 712.903,00 |
| 08.10.2026 | 7,51 | 7,81 | 7,47 | 7,81 | 3,44% | 1.072.333,00 |
| 07.10.2026 | 7,57 | 7,65 | 7,51 | 7,55 | -1,18% | 548.643,00 |
| 06.10.2026 | 7,69 | 7,74 | 7,62 | 7,64 | 0,26% | 695.177,00 |
| 05.10.2026 | 7,66 | 7,69 | 7,54 | 7,62 | -0,52% | 596.103,00 |
| 02.10.2026 | 7,79 | 7,80 | 7,56 | 7,66 | -1,29% | 946.893,00 |
| 01.10.2026 | 7,80 | 7,88 | 7,66 | 7,76 | -0,26% | 666.442,00 |
| 30.09.2026 | 7,76 | 7,92 | 7,68 | 7,78 | 0,91% | 854.863,00 |
| 29.09.2026 | 7,77 | 7,81 | 7,62 | 7,71 | 0,52% | 651.963,00 |
| 28.09.2026 | 7,53 | 7,77 | 7,46 | 7,67 | 0,79% | 737.241,00 |
| 25.09.2026 | 7,56 | 7,71 | 7,56 | 7,61 | 0,13% | 568.045,00 |
| 24.09.2026 | 7,57 | 7,73 | 7,41 | 7,60 | 1,06% | 743.395,00 |
| 23.09.2026 | 7,61 | 7,64 | 7,47 | 7,52 | -1,31% | 506.222,00 |
| 22.09.2026 | 7,65 | 7,73 | 7,49 | 7,62 | 1,46% | 750.652,00 |
| 21.09.2026 | 7,50 | 7,62 | 7,45 | 7,51 | 0,67% | 516.279,00 |
| 18.09.2026 | 7,47 | 7,56 | 7,42 | 7,46 | 0,00% | 651.445,00 |
| 17.09.2026 | 7,55 | 7,59 | 7,36 | 7,46 | 0,54% | 1.191.391,00 |
| 16.09.2026 | 7,51 | 7,67 | 7,42 | 7,42 | 0,13% | 1.336.496,00 |
| 15.09.2026 | 7,82 | 7,82 | 7,40 | 7,41 | -5,24% | 1.461.025,00 |
| 14.09.2026 | 7,82 | 8,08 | 7,82 | 7,82 | -1,39% | 846.488,00 |
| 11.09.2026 | 7,89 | 7,98 | 7,73 | 7,93 | 3,93% | 1.076.180,00 |
| 10.09.2026 | 7,66 | 7,95 | 7,53 | 7,63 | 0,53% | 1.279.751,00 |
| 09.09.2026 | 7,70 | 7,76 | 7,59 | 7,59 | -2,06% | 956.779,00 |
| 08.09.2026 | 8,18 | 8,19 | 7,74 | 7,75 | -4,79% | 1.297.235,00 |
| 04.09.2026 | 8,13 | 8,28 | 8,06 | 8,14 | -0,12% | 425.290,00 |
| 03.09.2026 | 8,23 | 8,32 | 8,15 | 8,15 | 0,00% | 517.277,00 |
| 02.09.2026 | 8,19 | 8,30 | 8,12 | 8,15 | 0,87% | 643.191,00 |
| 01.09.2026 | 8,28 | 8,28 | 8,07 | 8,08 | -1,94% | 616.228,00 |
| 31.08.2026 | 8,23 | 8,26 | 8,13 | 8,24 | 0,00% | 737.365,00 |
| 28.08.2026 | 8,17 | 8,31 | 8,16 | 8,24 | 1,73% | 506.750,00 |
| 27.08.2026 | 8,10 | 8,29 | 8,05 | 8,10 | -0,25% | 806.787,00 |
| 26.08.2026 | 8,25 | 8,35 | 8,12 | 8,12 | -1,22% | 615.743,00 |
| 25.08.2026 | 8,22 | 8,32 | 8,14 | 8,22 | -0,72% | 1.292.827,00 |
| 24.08.2026 | 8,50 | 8,50 | 8,11 | 8,28 | -5,26% | 1.829.453,00 |
| 21.08.2026 | 8,66 | 8,75 | 8,58 | 8,74 | 2,22% | 423.303,00 |
| 20.08.2026 | 8,66 | 8,74 | 8,42 | 8,55 | -2,51% | 787.956,00 |
| 19.08.2026 | 8,58 | 8,78 | 8,55 | 8,77 | 3,06% | 865.284,00 |
| 18.08.2026 | 8,54 | 8,61 | 8,48 | 8,51 | 0,59% | 621.785,00 |
| 17.08.2026 | 8,66 | 8,69 | 8,46 | 8,46 | -3,20% | 727.944,00 |
| 14.08.2026 | 8,75 | 8,86 | 8,66 | 8,74 | 0,46% | 437.202,00 |
| 13.08.2026 | 8,75 | 8,82 | 8,63 | 8,70 | 0,69% | 566.615,00 |
| 12.08.2026 | 8,71 | 8,79 | 8,62 | 8,64 | -1,48% | 541.540,00 |
| 11.08.2026 | 8,71 | 8,86 | 8,68 | 8,77 | 0,92% | 535.134,00 |
| 10.08.2026 | 8,67 | 8,80 | 8,62 | 8,69 | -0,91% | 626.041,00 |
| 07.08.2026 | 8,62 | 8,89 | 8,56 | 8,77 | 2,33% | 904.826,00 |
| 06.08.2026 | 8,86 | 8,90 | 8,56 | 8,57 | -2,83% | 1.513.524,00 |
| 05.08.2026 | 9,01 | 9,11 | 8,81 | 8,82 | 0,11% | 1.155.757,00 |
| 04.08.2026 | 8,73 | 8,95 | 8,68 | 8,81 | 0,57% | 1.312.232,00 |
| 03.08.2026 | 9,06 | 9,27 | 8,72 | 8,76 | -1,90% | 881.115,00 |
| 31.07.2026 | 9,20 | 9,28 | 8,92 | 8,93 | -3,56% | 949.069,00 |
| 30.07.2026 | 9,15 | 9,54 | 8,85 | 9,26 | 0,11% | 1.669.521,00 |
| 29.07.2026 | 9,08 | 9,40 | 9,08 | 9,25 | 0,00% | 519.252,00 |
| 28.07.2026 | 9,18 | 9,31 | 9,04 | 9,25 | 1,43% | 576.653,00 |
| 27.07.2026 | 9,00 | 9,12 | 8,88 | 9,12 | 2,59% | 697.297,00 |
| 24.07.2026 | 9,09 | 9,09 | 8,75 | 8,89 | -3,05% | 1.212.680,00 |
| 23.07.2026 | 9,56 | 9,56 | 9,14 | 9,17 | -5,95% | 747.830,00 |
| 22.07.2026 | 9,81 | 9,97 | 9,68 | 9,75 | 0,10% | 467.417,00 |
| 21.07.2026 | 9,69 | 9,80 | 9,55 | 9,74 | 0,10% | 826.972,00 |
| 20.07.2026 | 9,81 | 9,92 | 9,68 | 9,73 | -0,82% | 659.197,00 |
| 17.07.2026 | 9,85 | 9,96 | 9,75 | 9,81 | -1,21% | 505.388,00 |
| 16.07.2026 | 9,69 | 9,96 | 9,69 | 9,93 | 2,80% | 691.072,00 |
| 15.07.2026 | 9,50 | 9,79 | 9,50 | 9,66 | 2,22% | 414.573,00 |
| 14.07.2026 | 9,58 | 9,68 | 9,37 | 9,45 | -1,15% | 332.340,00 |
| 13.07.2026 | 9,73 | 9,86 | 9,51 | 9,56 | -1,04% | 867.435,00 |
| 10.07.2026 | 9,63 | 9,80 | 9,58 | 9,66 | 1,05% | 388.025,00 |
| 09.07.2026 | 9,39 | 9,67 | 9,38 | 9,56 | 1,38% | 408.150,00 |
| 08.07.2026 | 9,50 | 9,55 | 9,29 | 9,43 | -2,28% | 441.646,00 |
| 07.07.2026 | 9,75 | 9,77 | 9,50 | 9,65 | -0,72% | 523.078,00 |
| 06.07.2026 | 9,60 | 9,72 | 9,47 | 9,72 | 1,36% | 444.075,00 |
| 02.07.2026 | 9,62 | 9,72 | 9,50 | 9,59 | 0,42% | 461.641,00 |
| 01.07.2026 | 9,57 | 9,77 | 9,41 | 9,55 | 0,42% | 402.483,00 |
| 30.06.2026 | 9,45 | 9,52 | 9,32 | 9,51 | 0,63% | 517.329,00 |
| 29.06.2026 | 9,60 | 9,61 | 9,44 | 9,45 | -2,28% | 433.977,00 |
| 26.06.2026 | 9,28 | 9,68 | 9,24 | 9,67 | 4,20% | 558.366,00 |
| 25.06.2026 | 9,46 | 9,55 | 9,21 | 9,28 | -2,01% | 581.630,00 |
| 24.06.2026 | 9,41 | 9,64 | 9,37 | 9,47 | 0,96% | 479.132,00 |