0,948€
-0,52%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 1,09 | 1,33 | 1,04 | 1,30 | 19,21% | 11.134,00 |
| 23.04.2025 | 1,08 | 1,17 | 1,03 | 1,09 | 5,30% | 24.666,00 |
| 22.04.2025 | 0,93 | 1,04 | 0,93 | 1,04 | -0,67% | 12.116,00 |
| 17.04.2025 | 1,06 | 1,16 | 0,99 | 1,05 | 1,16% | 18.980,00 |
| 16.04.2025 | 0,86 | 1,12 | 0,86 | 1,03 | 15,42% | 4.962,00 |
| 15.04.2025 | 0,90 | 0,96 | 0,86 | 0,90 | -0,78% | 2.610,00 |
| 14.04.2025 | 0,85 | 0,91 | 0,80 | 0,90 | 8,67% | 24.385,00 |
| 11.04.2025 | 0,77 | 0,83 | 0,74 | 0,83 | 8,36% | 6.090,00 |
| 10.04.2025 | 0,82 | 0,83 | 0,72 | 0,77 | -7,26% | 9.510,00 |
| 09.04.2025 | 0,74 | 0,84 | 0,70 | 0,83 | 9,26% | 43.424,00 |
| 08.04.2025 | 0,87 | 0,90 | 0,74 | 0,76 | -10,53% | 47.070,00 |
| 07.04.2025 | 0,82 | 0,89 | 0,76 | 0,85 | 1,32% | 44.386,00 |
| 04.04.2025 | 0,85 | 0,88 | 0,76 | 0,83 | -2,68% | 38.706,00 |
| 03.04.2025 | 0,92 | 0,94 | 0,86 | 0,86 | -10,91% | 23.580,00 |
| 02.04.2025 | 0,93 | 0,97 | 0,90 | 0,96 | 2,45% | 36.540,00 |
| 01.04.2025 | 0,84 | 0,97 | 0,84 | 0,94 | 11,39% | 110.990,00 |
| 31.03.2025 | 0,91 | 0,92 | 0,82 | 0,84 | -8,47% | 25.590,00 |
| 28.03.2025 | 0,97 | 0,99 | 0,91 | 0,92 | -4,76% | 54.293,00 |
| 27.03.2025 | 0,96 | 1,02 | 0,96 | 0,97 | -0,72% | 54.700,00 |
| 26.03.2025 | 1,03 | 1,05 | 0,96 | 0,97 | -5,71% | 12.725,00 |
| 25.03.2025 | 1,08 | 1,09 | 1,02 | 1,03 | -3,37% | 11.695,00 |
| 24.03.2025 | 1,03 | 1,07 | 1,02 | 1,07 | 3,69% | 5.740,00 |
| 21.03.2025 | 1,02 | 1,07 | 1,01 | 1,03 | -1,34% | 17.300,00 |
| 20.03.2025 | 1,04 | 1,10 | 1,03 | 1,05 | 0,10% | 31.941,00 |
| 19.03.2025 | 1,06 | 1,17 | 1,03 | 1,04 | -1,97% | 14.202,00 |
| 18.03.2025 | 1,14 | 1,30 | 1,03 | 1,07 | -4,23% | 68.072,00 |
| 17.03.2025 | 1,01 | 1,16 | 0,97 | 1,11 | 9,99% | 6.140,00 |
| 14.03.2025 | 0,98 | 1,03 | 0,98 | 1,01 | -0,49% | 19.697,00 |
| 13.03.2025 | 1,04 | 1,07 | 0,97 | 1,02 | -1,26% | 11.225,00 |
| 12.03.2025 | 1,01 | 1,05 | 1,00 | 1,03 | 1,18% | 10.311,00 |
| 11.03.2025 | 1,02 | 1,07 | 0,98 | 1,02 | 0,20% | 19.280,00 |
| 10.03.2025 | 1,08 | 1,10 | 1,00 | 1,02 | -5,41% | 15.873,00 |
| 07.03.2025 | 1,08 | 1,11 | 1,05 | 1,07 | -0,65% | 13.460,00 |
| 06.03.2025 | 1,15 | 1,19 | 1,07 | 1,08 | -6,33% | 23.245,00 |
| 05.03.2025 | 1,17 | 1,25 | 1,12 | 1,15 | -1,79% | 7.716,00 |
| 04.03.2025 | 1,17 | 1,25 | 1,13 | 1,17 | -0,42% | 21.692,00 |
| 03.03.2025 | 1,34 | 1,37 | 1,16 | 1,18 | -12,41% | 45.686,00 |
| 28.02.2025 | 1,35 | 1,37 | 1,31 | 1,35 | -0,22% | 10.841,00 |
| 27.02.2025 | 1,43 | 1,47 | 1,35 | 1,35 | -5,40% | 7.385,00 |
| 26.02.2025 | 1,43 | 1,46 | 1,41 | 1,43 | -0,35% | 5.700,00 |