Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 9,45 | 9,57 | 8,80 | 9,03 | -4,75% | 10.194.375,00 |
| 07.05.2024 | 9,70 | 10,32 | 9,35 | 9,48 | -2,47% | 12.644.710,00 |
| 06.05.2024 | 10,52 | 10,91 | 9,53 | 9,72 | -5,08% | 16.848.867,00 |
| 03.05.2024 | 10,54 | 11,27 | 10,02 | 10,24 | -0,97% | 15.724.844,00 |
| 02.05.2024 | 11,30 | 12,97 | 10,15 | 10,34 | -9,62% | 29.703.467,00 |
| 01.05.2024 | 13,97 | 14,10 | 10,21 | 11,44 | -23,12% | 55.264.353,00 |
| 30.04.2024 | 8,20 | 14,92 | 8,13 | 14,88 | 78,85% | 83.576.929,00 |
| 29.04.2024 | 9,00 | 9,60 | 8,10 | 8,32 | -6,62% | 10.137.150,00 |
| 26.04.2024 | 8,80 | 10,24 | 8,71 | 8,91 | 2,41% | 16.439.421,00 |
| 25.04.2024 | 8,81 | 9,10 | 8,64 | 8,70 | -3,01% | 4.232.983,00 |
| 24.04.2024 | 8,73 | 9,32 | 8,63 | 8,97 | -0,66% | 7.451.299,00 |
| 23.04.2024 | 7,74 | 9,15 | 7,67 | 9,03 | 15,03% | 12.023.542,00 |
| 22.04.2024 | 8,22 | 8,36 | 7,63 | 7,85 | -1,01% | 6.699.487,00 |
| 19.04.2024 | 7,45 | 8,33 | 7,45 | 7,93 | 1,28% | 12.556.087,00 |
| 18.04.2024 | 6,55 | 8,20 | 6,41 | 7,83 | 20,65% | 16.813.177,00 |
| 17.04.2024 | 6,76 | 6,92 | 6,09 | 6,49 | -3,13% | 6.744.305,00 |
| 16.04.2024 | 6,67 | 7,14 | 6,57 | 6,70 | -4,01% | 5.941.316,00 |
| 15.04.2024 | 7,53 | 7,89 | 6,81 | 6,98 | -10,51% | 8.065.215,00 |
| 12.04.2024 | 8,10 | 8,53 | 7,58 | 7,80 | -4,29% | 7.495.283,00 |
| 11.04.2024 | 9,05 | 9,27 | 7,83 | 8,15 | -10,64% | 11.683.915,00 |
| 10.04.2024 | 8,65 | 9,89 | 8,52 | 9,12 | -0,44% | 11.845.380,00 |
| 09.04.2024 | 9,49 | 9,93 | 9,04 | 9,16 | -9,58% | 11.316.534,00 |
| 08.04.2024 | 9,95 | 10,85 | 9,67 | 10,13 | -0,49% | 18.293.458,00 |
| 05.04.2024 | 9,70 | 10,38 | 8,93 | 10,18 | 4,09% | 21.703.810,00 |
| 04.04.2024 | 10,30 | 11,57 | 9,39 | 9,78 | -10,19% | 43.004.582,00 |
| 03.04.2024 | 8,13 | 10,91 | 8,13 | 10,89 | 30,42% | 43.948.426,00 |
| 02.04.2024 | 7,59 | 8,97 | 7,53 | 8,35 | 10,89% | 32.862.540,00 |
| 01.04.2024 | 8,22 | 8,42 | 7,25 | 7,53 | -12,75% | 21.672.189,00 |
| 28.03.2024 | 9,27 | 10,13 | 8,13 | 8,63 | -9,63% | 48.776.987,00 |
| 27.03.2024 | 7,64 | 9,63 | 7,23 | 9,55 | 32,09% | 53.247.830,00 |
| 26.03.2024 | 5,88 | 8,24 | 5,70 | 7,23 | 16,61% | 54.624.486,00 |
| 25.03.2024 | 7,96 | 7,97 | 5,90 | 6,20 | -19,38% | 43.939.091,00 |
| 22.03.2024 | 4,70 | 7,99 | 4,66 | 7,69 | 68,64% | 67.002.043,00 |
| 21.03.2024 | 4,70 | 4,94 | 4,31 | 4,56 | 0,44% | 10.242.499,00 |
| 20.03.2024 | 4,31 | 4,57 | 3,95 | 4,54 | 18,54% | 17.817.533,00 |
| 19.03.2024 | 3,55 | 3,96 | 3,35 | 3,83 | 3,23% | 10.335.527,00 |
| 18.03.2024 | 3,27 | 4,13 | 3,14 | 3,71 | 20,45% | 19.805.861,00 |
| 15.03.2024 | 2,81 | 3,14 | 2,77 | 3,08 | 11,19% | 4.436.656,00 |
| 14.03.2024 | 2,96 | 2,96 | 2,76 | 2,77 | -6,42% | 1.650.244,00 |
| 13.03.2024 | 2,89 | 3,02 | 2,87 | 2,96 | 1,37% | 1.500.577,00 |
| 12.03.2024 | 3,01 | 3,03 | 2,86 | 2,92 | -2,99% | 1.503.064,00 |
| 11.03.2024 | 3,05 | 3,17 | 3,00 | 3,01 | -1,31% | 1.786.418,00 |
| 08.03.2024 | 3,00 | 3,17 | 3,00 | 3,05 | 2,69% | 2.291.688,00 |
| 07.03.2024 | 2,95 | 3,04 | 2,87 | 2,97 | 2,06% | 1.596.999,00 |
| 06.03.2024 | 2,93 | 3,00 | 2,87 | 2,91 | 0,69% | 2.177.894,00 |
| 05.03.2024 | 2,96 | 3,01 | 2,81 | 2,89 | -4,30% | 3.738.910,00 |
| 04.03.2024 | 3,23 | 3,24 | 2,98 | 3,02 | -5,92% | 2.750.937,00 |
| 01.03.2024 | 3,32 | 3,32 | 3,15 | 3,21 | -2,43% | 3.201.820,00 |
| 29.02.2024 | 3,36 | 3,43 | 3,24 | 3,29 | -2,08% | 2.326.742,00 |
| 28.02.2024 | 3,53 | 3,53 | 3,36 | 3,36 | -4,82% | 2.741.615,00 |
| 27.02.2024 | 3,51 | 3,58 | 3,45 | 3,53 | 1,73% | 2.416.292,00 |