1,208€
1,68%
Echtzeit-Aktienkurs CANOPY GROWTH
Bid:
Ask:
Aktienkurse zur CANOPY GROWTH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,17 | 1,28 | 1,17 | 1,22 | 2,69% | - |
| 11.09.2025 | 1,19 | 1,23 | 1,17 | 1,19 | -3,96% | 60.000,00 |
| 10.09.2025 | 1,24 | 1,29 | 1,22 | 1,24 | -0,24% | 100,00 |
| 09.09.2025 | 1,15 | 1,25 | 1,14 | 1,24 | -0,80% | 4.000,00 |
| 08.09.2025 | 1,23 | 1,26 | 1,22 | 1,25 | 0,40% | 1.259,00 |
| 05.09.2025 | 1,19 | 1,26 | 1,18 | 1,25 | 4,45% | 15.000,00 |
| 04.09.2025 | 1,20 | 1,24 | 1,13 | 1,19 | -0,91% | 2.400,00 |
| 03.09.2025 | 1,29 | 1,31 | 1,19 | 1,20 | -6,16% | 29.280,00 |
| 02.09.2025 | 1,41 | 1,43 | 1,27 | 1,28 | -10,54% | 8.660,00 |
| 01.09.2025 | 1,41 | 1,49 | 1,39 | 1,43 | -6,40% | 18.210,00 |
| 29.08.2025 | 1,61 | 1,62 | 1,37 | 1,53 | -4,01% | 24.020,00 |
| 28.08.2025 | 1,30 | 1,65 | 1,28 | 1,60 | 23,45% | 244.883,00 |
| 27.08.2025 | 1,27 | 1,34 | 1,23 | 1,29 | 1,73% | 34.068,00 |
| 26.08.2025 | 1,24 | 1,33 | 1,22 | 1,27 | 2,01% | 44.312,00 |
| 25.08.2025 | 1,12 | 1,26 | 1,12 | 1,25 | 14,43% | 55.890,00 |
| 22.08.2025 | 1,07 | 1,12 | 1,05 | 1,09 | 1,21% | 57.452,00 |
| 21.08.2025 | 1,04 | 1,08 | 0,99 | 1,08 | 3,66% | 795,00 |
| 20.08.2025 | 1,06 | 1,11 | 1,00 | 1,04 | -3,36% | 21.080,00 |
| 19.08.2025 | 1,18 | 1,21 | 1,06 | 1,07 | -8,53% | 32.160,00 |
| 18.08.2025 | 1,19 | 1,25 | 1,14 | 1,17 | 5,68% | 60.013,00 |
| 15.08.2025 | 1,27 | 1,36 | 1,11 | 1,11 | -12,94% | 32.886,00 |
| 14.08.2025 | 1,42 | 1,44 | 1,22 | 1,28 | -8,99% | 9.000,00 |
| 13.08.2025 | 1,32 | 1,44 | 1,32 | 1,40 | 5,58% | 29.183,00 |
| 12.08.2025 | 1,46 | 1,61 | 1,31 | 1,33 | -2,35% | 53.238,00 |
| 11.08.2025 | 1,22 | 1,46 | 1,21 | 1,36 | 27,61% | 205.934,00 |
| 08.08.2025 | 0,90 | 1,22 | 0,90 | 1,07 | 17,55% | 267.620,00 |
| 07.08.2025 | 0,90 | 0,93 | 0,89 | 0,91 | 0,78% | 578,00 |
| 06.08.2025 | 0,94 | 0,95 | 0,88 | 0,90 | -4,16% | 6.300,00 |
| 05.08.2025 | 0,96 | 0,97 | 0,91 | 0,94 | -2,09% | 18.092,00 |
| 04.08.2025 | 0,92 | 0,96 | 0,90 | 0,96 | 4,81% | 2.000,00 |
| 01.08.2025 | 0,90 | 0,97 | 0,88 | 0,91 | 0,66% | 25.558,00 |
| 31.07.2025 | 0,93 | 0,97 | 0,90 | 0,91 | -1,94% | 9.350,00 |
| 30.07.2025 | 0,87 | 0,94 | 0,87 | 0,93 | 5,35% | 16.343,00 |
| 29.07.2025 | 0,95 | 0,96 | 0,88 | 0,88 | -6,98% | 27.415,00 |
| 28.07.2025 | 0,97 | 1,02 | 0,94 | 0,95 | -2,48% | 17.112,00 |
| 25.07.2025 | 0,95 | 0,98 | 0,94 | 0,97 | 1,89% | 4.250,00 |
| 24.07.2025 | 0,99 | 1,03 | 0,95 | 0,95 | -4,13% | 2.795,00 |
| 23.07.2025 | 1,08 | 1,13 | 0,98 | 0,99 | -6,24% | 14.484,00 |
| 22.07.2025 | 0,97 | 1,06 | 0,95 | 1,06 | 9,75% | 56.534,00 |
| 21.07.2025 | 0,93 | 0,97 | 0,92 | 0,96 | 2,99% | 14.605,00 |
| 18.07.2025 | 0,96 | 0,98 | 0,93 | 0,94 | -2,70% | 7.200,00 |
| 17.07.2025 | 0,95 | 0,97 | 0,94 | 0,96 | 2,01% | 21.038,00 |
| 16.07.2025 | 0,93 | 0,97 | 0,92 | 0,94 | 0,53% | 8.412,00 |
| 15.07.2025 | 1,01 | 1,02 | 0,93 | 0,94 | -6,29% | 7.000,00 |
| 14.07.2025 | 0,97 | 1,02 | 0,97 | 1,00 | 3,73% | 47.151,00 |
| 11.07.2025 | 1,02 | 1,05 | 0,96 | 0,97 | -4,93% | 13.490,00 |
| 10.07.2025 | 1,07 | 1,13 | 1,00 | 1,02 | -5,14% | 99.410,00 |
| 09.07.2025 | 1,05 | 1,11 | 1,04 | 1,07 | 2,20% | 43.914,00 |
| 08.07.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 2,35% | 8.500,00 |
| 07.07.2025 | 1,08 | 1,11 | 1,01 | 1,02 | -7,00% | 26.116,00 |
| 04.07.2025 | 1,12 | 1,15 | 1,09 | 1,10 | 0,00% | 19.500,00 |
| 03.07.2025 | 1,00 | 1,14 | 1,00 | 1,10 | 9,24% | 42.710,00 |
| 02.07.2025 | 0,96 | 1,03 | 0,96 | 1,01 | 3,49% | 25.033,00 |
| 01.07.2025 | 1,04 | 1,05 | 0,94 | 0,97 | -5,63% | 8.897,00 |
| 30.06.2025 | 1,05 | 1,07 | 1,03 | 1,03 | -0,58% | 13.450,00 |
| 27.06.2025 | 1,06 | 1,09 | 1,03 | 1,04 | -2,72% | 20.945,00 |
| 26.06.2025 | 1,05 | 1,08 | 1,04 | 1,07 | 2,01% | 30.900,00 |
| 25.06.2025 | 1,08 | 1,11 | 1,05 | 1,05 | -1,88% | 36.980,00 |
| 24.06.2025 | 1,03 | 1,11 | 1,03 | 1,07 | 3,20% | 19.540,00 |
| 23.06.2025 | 1,08 | 1,15 | 1,01 | 1,03 | -4,80% | 21.244,00 |
| 20.06.2025 | 1,12 | 1,18 | 1,07 | 1,08 | -4,41% | 34.843,00 |
| 19.06.2025 | 1,13 | 1,15 | 1,09 | 1,13 | 0,44% | 15.500,00 |
| 18.06.2025 | 1,12 | 1,19 | 1,12 | 1,13 | -2,08% | 1.300,00 |
| 17.06.2025 | 1,22 | 1,32 | 1,15 | 1,15 | -7,98% | 38.300,00 |
| 16.06.2025 | 1,29 | 1,33 | 1,25 | 1,25 | -2,79% | 23.230,00 |
| 13.06.2025 | 1,34 | 1,34 | 1,27 | 1,29 | -2,79% | 22.570,00 |
| 12.06.2025 | 1,36 | 1,41 | 1,32 | 1,33 | -2,79% | 13.192,00 |
| 11.06.2025 | 1,32 | 1,48 | 1,32 | 1,36 | 3,26% | 45.465,00 |
| 10.06.2025 | 1,42 | 1,44 | 1,30 | 1,32 | -6,84% | 21.744,00 |
| 09.06.2025 | 1,49 | 1,58 | 1,40 | 1,42 | -10,65% | 36.815,00 |
| 06.06.2025 | 1,19 | 1,59 | 1,19 | 1,59 | 33,25% | 25.931,00 |
| 05.06.2025 | 1,13 | 1,23 | 1,12 | 1,19 | 4,66% | 8.339,00 |
| 04.06.2025 | 1,07 | 1,18 | 1,07 | 1,14 | 6,26% | 40.200,00 |
| 03.06.2025 | 1,06 | 1,11 | 1,04 | 1,07 | 1,61% | 32.450,00 |
| 02.06.2025 | 1,17 | 1,21 | 1,05 | 1,05 | -9,06% | 63.818,00 |
| 30.05.2025 | 1,52 | 1,65 | 1,16 | 1,16 | -23,40% | 85.730,00 |
| 29.05.2025 | 1,58 | 1,63 | 1,50 | 1,51 | -3,45% | 6.530,00 |
| 28.05.2025 | 1,50 | 1,63 | 1,46 | 1,57 | 3,84% | 55.426,00 |
| 27.05.2025 | 1,63 | 1,69 | 1,46 | 1,51 | -7,31% | 154.488,00 |
| 26.05.2025 | 1,60 | 1,67 | 1,60 | 1,63 | 1,37% | 5.630,00 |
| 23.05.2025 | 1,71 | 1,76 | 1,57 | 1,61 | -5,86% | 20.367,00 |
| 22.05.2025 | 1,59 | 2,09 | 1,53 | 1,71 | 7,57% | 49.410,00 |
| 21.05.2025 | 1,56 | 1,75 | 1,50 | 1,59 | 1,67% | 67.620,00 |
| 20.05.2025 | 1,45 | 1,58 | 1,43 | 1,56 | 9,78% | 9.920,00 |
| 19.05.2025 | 1,49 | 1,51 | 1,34 | 1,42 | -4,31% | 6.644,00 |
| 16.05.2025 | 1,20 | 1,49 | 1,19 | 1,49 | 23,24% | 71.176,00 |
| 15.05.2025 | 1,25 | 1,27 | 1,17 | 1,21 | -5,27% | 4.194,00 |
| 14.05.2025 | 1,29 | 1,32 | 1,25 | 1,27 | -1,32% | 20.225,00 |
| 13.05.2025 | 1,31 | 1,36 | 1,29 | 1,29 | -1,90% | 7.823,00 |
| 12.05.2025 | 1,18 | 1,32 | 1,17 | 1,31 | 12,40% | 50.554,00 |
| 09.05.2025 | 1,20 | 1,23 | 1,16 | 1,17 | -2,66% | 12.000,00 |
| 08.05.2025 | 1,13 | 1,22 | 1,07 | 1,20 | 4,43% | 5.513,00 |
| 07.05.2025 | 1,11 | 1,20 | 1,11 | 1,15 | 1,77% | - |
| 06.05.2025 | 1,11 | 1,14 | 1,08 | 1,13 | 1,07% | 9.000,00 |
| 05.05.2025 | 1,17 | 1,23 | 1,12 | 1,12 | -5,57% | 4.561,00 |
| 02.05.2025 | 1,26 | 1,26 | 1,18 | 1,18 | -2,71% | 2.000,00 |
| 30.04.2025 | 1,21 | 1,33 | 1,13 | 1,22 | -0,25% | 1.500,00 |
| 29.04.2025 | 1,18 | 1,31 | 1,12 | 1,22 | 4,10% | 11.100,00 |
| 28.04.2025 | 1,23 | 1,24 | 1,10 | 1,17 | -5,48% | 17.067,00 |
| 25.04.2025 | 1,33 | 1,63 | 1,24 | 1,24 | -4,83% | 101.868,00 |