Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 2,84 | 2,84 | 2,60 | 2,66 | -7,32% | 6.632.989,00 |
| 07.01.2025 | 2,94 | 2,98 | 2,83 | 2,87 | -1,71% | 4.175.500,00 |
| 06.01.2025 | 3,05 | 3,07 | 2,91 | 2,92 | -0,68% | 6.524.838,00 |
| 03.01.2025 | 3,00 | 3,00 | 2,88 | 2,94 | 2,08% | 5.868.688,00 |
| 02.01.2025 | 2,84 | 2,99 | 2,83 | 2,88 | 5,11% | 9.951.476,00 |
| 31.12.2024 | 2,69 | 2,80 | 2,66 | 2,74 | 0,00% | 4.575.972,00 |
| 30.12.2024 | 2,75 | 2,77 | 2,65 | 2,74 | -1,44% | 4.301.917,00 |
| 27.12.2024 | 2,84 | 2,88 | 2,66 | 2,78 | -2,11% | 6.347.291,00 |
| 26.12.2024 | 2,81 | 2,86 | 2,76 | 2,84 | 1,07% | 4.393.243,00 |
| 24.12.2024 | 2,95 | 3,01 | 2,81 | 2,81 | -2,09% | 4.408.982,00 |
| 23.12.2024 | 2,95 | 2,99 | 2,78 | 2,87 | 1,41% | 7.953.963,00 |
| 20.12.2024 | 2,71 | 2,88 | 2,70 | 2,83 | 4,43% | 8.908.583,00 |
| 19.12.2024 | 2,85 | 2,92 | 2,71 | 2,71 | -4,24% | 5.004.664,00 |
| 18.12.2024 | 3,05 | 3,10 | 2,80 | 2,83 | -7,21% | 5.105.227,00 |
| 17.12.2024 | 3,01 | 3,11 | 3,00 | 3,05 | 0,33% | 3.869.091,00 |
| 16.12.2024 | 3,06 | 3,14 | 3,01 | 3,04 | -2,25% | 3.938.151,00 |
| 13.12.2024 | 3,15 | 3,18 | 3,05 | 3,11 | -1,58% | 4.058.871,00 |
| 12.12.2024 | 3,24 | 3,26 | 3,11 | 3,16 | -3,66% | 3.305.694,00 |
| 11.12.2024 | 3,49 | 3,50 | 3,27 | 3,28 | -5,75% | 6.220.252,00 |
| 10.12.2024 | 3,68 | 3,68 | 3,47 | 3,48 | -4,66% | 4.042.327,00 |
| 09.12.2024 | 3,67 | 3,82 | 3,62 | 3,65 | 1,39% | 6.008.283,00 |
| 06.12.2024 | 3,72 | 3,82 | 3,58 | 3,60 | -0,28% | 5.408.413,00 |
| 05.12.2024 | 3,77 | 3,86 | 3,59 | 3,61 | 0,00% | 7.055.200,00 |
| 04.12.2024 | 3,55 | 3,67 | 3,46 | 3,61 | 2,85% | 5.077.466,00 |
| 03.12.2024 | 3,81 | 3,82 | 3,48 | 3,51 | -7,63% | 6.645.259,00 |
| 02.12.2024 | 3,91 | 3,96 | 3,73 | 3,80 | -1,81% | 3.958.445,00 |
| 29.11.2024 | 3,91 | 3,96 | 3,82 | 3,87 | -0,77% | 1.877.053,00 |
| 27.11.2024 | 3,94 | 4,01 | 3,86 | 3,90 | -1,02% | 2.322.597,00 |
| 26.11.2024 | 4,05 | 4,10 | 3,92 | 3,94 | -5,06% | 5.067.244,00 |
| 25.11.2024 | 3,91 | 4,25 | 3,91 | 4,15 | 6,41% | 5.006.615,00 |
| 22.11.2024 | 3,86 | 4,10 | 3,85 | 3,90 | 3,72% | 3.820.766,00 |
| 20.11.2024 | 3,85 | 3,85 | 3,75 | 3,76 | -1,83% | 2.922.038,00 |
| 19.11.2024 | 3,84 | 3,87 | 3,77 | 3,83 | 1,06% | 3.238.822,00 |
| 18.11.2024 | 3,70 | 3,88 | 3,67 | 3,79 | 1,61% | 4.739.640,00 |
| 15.11.2024 | 3,78 | 3,80 | 3,63 | 3,73 | -0,27% | 4.124.734,00 |
| 14.11.2024 | 3,87 | 4,01 | 3,73 | 3,74 | -5,08% | 5.534.767,00 |
| 13.11.2024 | 3,95 | 4,12 | 3,65 | 3,94 | 0,00% | 10.573.592,00 |
| 12.11.2024 | 4,01 | 4,38 | 3,86 | 3,94 | -2,48% | 13.876.599,00 |
| 11.11.2024 | 4,23 | 4,24 | 3,85 | 4,04 | -4,72% | 8.401.734,00 |
| 08.11.2024 | 4,50 | 4,54 | 4,08 | 4,24 | -6,81% | 6.500.562,00 |
| 07.11.2024 | 4,54 | 4,75 | 4,45 | 4,55 | 3,17% | 6.616.938,00 |
| 06.11.2024 | 4,40 | 4,59 | 4,15 | 4,41 | -21,11% | 13.503.971,00 |
| 05.11.2024 | 5,40 | 5,61 | 5,15 | 5,59 | 1,82% | 7.906.239,00 |