Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,25 | 1,35 | 1,23 | 1,30 | 7,44% | 15.491.766,00 |
| 03.06.2025 | 1,22 | 1,25 | 1,18 | 1,21 | 0,00% | 6.282.703,00 |
| 02.06.2025 | 1,36 | 1,36 | 1,19 | 1,21 | -8,33% | 13.376.329,00 |
| 30.05.2025 | 1,47 | 1,49 | 1,31 | 1,32 | -22,81% | 18.412.090,00 |
| 29.05.2025 | 1,80 | 1,80 | 1,70 | 1,71 | -3,39% | 4.920.253,00 |
| 28.05.2025 | 1,67 | 1,80 | 1,65 | 1,77 | 4,12% | 4.161.118,00 |
| 27.05.2025 | 1,87 | 1,88 | 1,64 | 1,70 | -7,10% | 9.259.912,00 |
| 23.05.2025 | 1,91 | 1,92 | 1,78 | 1,83 | -5,18% | 8.153.781,00 |
| 22.05.2025 | 1,90 | 1,97 | 1,77 | 1,93 | 7,22% | 14.317.671,00 |
| 21.05.2025 | 1,74 | 1,99 | 1,72 | 1,80 | 1,69% | 12.712.694,00 |
| 20.05.2025 | 1,69 | 1,78 | 1,64 | 1,77 | 7,93% | 9.427.900,00 |
| 19.05.2025 | 1,62 | 1,65 | 1,51 | 1,64 | -1,20% | 5.861.346,00 |
| 16.05.2025 | 1,40 | 1,66 | 1,34 | 1,66 | 23,88% | 14.657.453,00 |
| 15.05.2025 | 1,40 | 1,40 | 1,30 | 1,34 | -4,96% | 4.802.706,00 |
| 14.05.2025 | 1,45 | 1,47 | 1,39 | 1,41 | -2,76% | 3.289.831,00 |
| 13.05.2025 | 1,46 | 1,52 | 1,44 | 1,45 | -0,68% | 5.398.650,00 |
| 12.05.2025 | 1,34 | 1,46 | 1,34 | 1,46 | 11,45% | 5.389.100,00 |
| 09.05.2025 | 1,36 | 1,38 | 1,30 | 1,31 | -2,24% | 2.848.967,00 |
| 08.05.2025 | 1,28 | 1,37 | 1,27 | 1,34 | 3,88% | 4.108.817,00 |
| 07.05.2025 | 1,27 | 1,36 | 1,26 | 1,29 | 0,78% | 5.036.375,00 |
| 06.05.2025 | 1,25 | 1,29 | 1,22 | 1,28 | 0,79% | 3.987.118,00 |
| 05.05.2025 | 1,33 | 1,35 | 1,26 | 1,27 | -4,51% | 5.420.819,00 |
| 02.05.2025 | 1,40 | 1,43 | 1,33 | 1,33 | -5,67% | 6.082.135,00 |
| 01.05.2025 | 1,34 | 1,43 | 1,33 | 1,41 | 2,17% | 5.625.461,00 |
| 30.04.2025 | 1,35 | 1,51 | 1,27 | 1,38 | -0,72% | 15.473.215,00 |
| 29.04.2025 | 1,34 | 1,49 | 1,27 | 1,39 | 3,73% | 8.390.178,00 |
| 28.04.2025 | 1,38 | 1,40 | 1,25 | 1,34 | -4,96% | 7.722.673,00 |
| 25.04.2025 | 1,65 | 1,65 | 1,40 | 1,41 | -5,37% | 19.125.988,00 |
| 24.04.2025 | 1,24 | 1,51 | 1,24 | 1,49 | 20,16% | 16.181.586,00 |
| 23.04.2025 | 1,24 | 1,29 | 1,17 | 1,24 | 5,08% | 6.168.414,00 |
| 22.04.2025 | 1,09 | 1,19 | 1,07 | 1,18 | 9,26% | 4.037.197,00 |
| 21.04.2025 | 1,18 | 1,19 | 1,04 | 1,08 | -9,24% | 6.894.553,00 |
| 17.04.2025 | 1,20 | 1,30 | 1,12 | 1,19 | 0,85% | 12.456.732,00 |
| 16.04.2025 | 1,01 | 1,28 | 0,99 | 1,18 | 16,83% | 15.348.801,00 |
| 15.04.2025 | 1,05 | 1,05 | 0,97 | 1,01 | -1,94% | 3.954.185,00 |
| 14.04.2025 | 0,95 | 1,04 | 0,94 | 1,03 | 9,57% | 3.847.784,00 |
| 11.04.2025 | 0,87 | 0,94 | 0,86 | 0,94 | 9,43% | 2.103.719,00 |
| 10.04.2025 | 0,88 | 0,89 | 0,80 | 0,86 | -4,34% | 1.518.802,00 |
| 09.04.2025 | 0,81 | 0,92 | 0,77 | 0,90 | 8,45% | 3.898.815,00 |
| 08.04.2025 | 0,98 | 0,98 | 0,81 | 0,83 | -10,97% | 4.590.851,00 |
| 07.04.2025 | 0,88 | 0,96 | 0,85 | 0,93 | 1,09% | 2.579.438,00 |
| 04.04.2025 | 0,94 | 0,94 | 0,83 | 0,92 | -2,85% | 4.209.445,00 |
| 03.04.2025 | 0,98 | 1,05 | 0,94 | 0,95 | -9,81% | 5.149.049,00 |
| 02.04.2025 | 1,03 | 1,06 | 0,98 | 1,05 | 2,94% | 4.862.715,00 |
| 01.04.2025 | 0,93 | 1,05 | 0,90 | 1,02 | 12,09% | 7.174.915,00 |
| 31.03.2025 | 0,97 | 0,98 | 0,88 | 0,91 | -7,71% | 8.412.944,00 |
| 28.03.2025 | 1,04 | 1,05 | 0,98 | 0,99 | -6,10% | 7.283.427,00 |
| 27.03.2025 | 1,05 | 1,11 | 1,03 | 1,05 | 0,00% | 11.043.329,00 |
| 26.03.2025 | 1,11 | 1,12 | 1,03 | 1,05 | -4,55% | 4.532.324,00 |
| 25.03.2025 | 1,16 | 1,17 | 1,10 | 1,10 | -5,17% | 3.329.690,00 |
| 24.03.2025 | 1,12 | 1,16 | 1,11 | 1,16 | 4,50% | 4.526.313,00 |
| 21.03.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -1,77% | 5.417.959,00 |
| 20.03.2025 | 1,14 | 1,20 | 1,11 | 1,13 | -0,88% | 6.346.128,00 |
| 19.03.2025 | 1,18 | 1,20 | 1,11 | 1,14 | -2,56% | 6.519.628,00 |
| 18.03.2025 | 1,30 | 1,33 | 1,11 | 1,17 | -0,85% | 15.300.365,00 |
| 17.03.2025 | 1,11 | 1,24 | 1,10 | 1,18 | 7,27% | 10.839.307,00 |
| 14.03.2025 | 1,08 | 1,13 | 1,06 | 1,10 | 4,76% | 5.015.493,00 |
| 13.03.2025 | 1,12 | 1,16 | 1,05 | 1,05 | -6,25% | 4.124.801,00 |
| 12.03.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 1,82% | 5.148.693,00 |
| 11.03.2025 | 1,10 | 1,13 | 1,07 | 1,10 | 0,00% | 5.048.113,00 |
| 10.03.2025 | 1,15 | 1,16 | 1,08 | 1,10 | -5,98% | 6.258.053,00 |
| 07.03.2025 | 1,19 | 1,20 | 1,14 | 1,17 | 0,00% | 6.356.826,00 |
| 06.03.2025 | 1,24 | 1,25 | 1,15 | 1,17 | -6,40% | 8.593.520,00 |
| 05.03.2025 | 1,28 | 1,35 | 1,20 | 1,25 | 0,00% | 14.752.950,00 |
| 04.03.2025 | 1,23 | 1,27 | 1,18 | 1,25 | 0,81% | 6.641.364,00 |
| 03.03.2025 | 1,40 | 1,42 | 1,21 | 1,24 | -11,11% | 9.975.253,00 |
| 28.02.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -1,06% | 9.321.149,00 |
| 27.02.2025 | 1,52 | 1,53 | 1,40 | 1,41 | -6,00% | 7.415.208,00 |
| 26.02.2025 | 1,50 | 1,54 | 1,47 | 1,50 | 0,00% | 6.812.328,00 |
| 25.02.2025 | 1,60 | 1,66 | 1,49 | 1,50 | -7,41% | 7.125.518,00 |
| 24.02.2025 | 1,64 | 1,67 | 1,55 | 1,62 | -0,61% | 5.475.303,00 |
| 21.02.2025 | 1,64 | 1,73 | 1,59 | 1,63 | 1,24% | 14.179.568,00 |
| 20.02.2025 | 1,67 | 1,67 | 1,58 | 1,61 | -3,59% | 6.647.157,00 |
| 19.02.2025 | 1,72 | 1,72 | 1,64 | 1,67 | -2,34% | 9.409.027,00 |
| 18.02.2025 | 1,90 | 1,90 | 1,71 | 1,71 | -9,52% | 9.499.946,00 |
| 14.02.2025 | 1,92 | 1,97 | 1,84 | 1,89 | 0,00% | 5.886.751,00 |
| 13.02.2025 | 1,81 | 1,93 | 1,79 | 1,89 | 5,59% | 7.745.932,00 |
| 12.02.2025 | 1,78 | 1,85 | 1,75 | 1,79 | -1,10% | 6.917.416,00 |
| 11.02.2025 | 1,95 | 1,95 | 1,80 | 1,81 | -7,89% | 8.548.909,00 |
| 10.02.2025 | 2,04 | 2,06 | 1,90 | 1,97 | -2,72% | 10.870.566,00 |
| 07.02.2025 | 2,13 | 2,33 | 2,01 | 2,02 | -27,34% | 23.040.488,00 |
| 06.02.2025 | 2,60 | 2,90 | 2,57 | 2,78 | 9,88% | 28.587.933,00 |
| 05.02.2025 | 2,25 | 2,78 | 2,22 | 2,53 | 22,22% | 33.927.873,00 |
| 04.02.2025 | 1,97 | 2,08 | 1,95 | 2,07 | 5,08% | 5.664.051,00 |
| 03.02.2025 | 1,89 | 2,02 | 1,85 | 1,97 | -1,01% | 6.255.757,00 |
| 31.01.2025 | 2,10 | 2,13 | 1,96 | 1,99 | -5,24% | 5.290.583,00 |
| 30.01.2025 | 2,04 | 2,17 | 2,02 | 2,10 | 3,45% | 7.221.427,00 |
| 29.01.2025 | 2,09 | 2,09 | 1,99 | 2,03 | -3,79% | 4.671.614,00 |
| 28.01.2025 | 2,09 | 2,13 | 2,03 | 2,11 | 0,96% | 3.793.863,00 |
| 27.01.2025 | 2,20 | 2,21 | 1,99 | 2,09 | -5,86% | 8.355.450,00 |
| 24.01.2025 | 2,22 | 2,27 | 2,20 | 2,22 | 0,91% | 4.261.841,00 |
| 23.01.2025 | 2,22 | 2,23 | 2,17 | 2,20 | -1,35% | 3.108.390,00 |
| 22.01.2025 | 2,23 | 2,27 | 2,18 | 2,23 | 0,00% | 5.353.695,00 |
| 21.01.2025 | 2,20 | 2,25 | 2,18 | 2,23 | 2,29% | 3.493.538,00 |
| 17.01.2025 | 2,28 | 2,29 | 2,16 | 2,18 | -3,11% | 4.968.872,00 |
| 16.01.2025 | 2,23 | 2,27 | 2,15 | 2,25 | 1,81% | 3.466.353,00 |
| 15.01.2025 | 2,26 | 2,31 | 2,19 | 2,21 | -0,45% | 6.382.627,00 |
| 14.01.2025 | 2,40 | 2,41 | 2,19 | 2,22 | -7,11% | 7.784.549,00 |
| 13.01.2025 | 2,45 | 2,46 | 2,35 | 2,39 | -2,45% | 4.033.162,00 |
| 10.01.2025 | 2,58 | 2,58 | 2,38 | 2,45 | -7,89% | 7.700.717,00 |