Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 5,12 | 5,80 | 5,07 | 5,49 | 12,96% | 13.245.226,00 |
| 01.11.2024 | 4,70 | 4,94 | 4,64 | 4,86 | 5,88% | 4.476.781,00 |
| 31.10.2024 | 4,93 | 4,98 | 4,57 | 4,59 | -7,27% | 3.791.077,00 |
| 30.10.2024 | 5,21 | 5,45 | 4,84 | 4,95 | -5,71% | 6.964.145,00 |
| 29.10.2024 | 5,33 | 5,72 | 5,20 | 5,25 | -2,78% | 6.289.919,00 |
| 28.10.2024 | 5,63 | 5,64 | 5,25 | 5,40 | -0,74% | 7.690.340,00 |
| 25.10.2024 | 4,95 | 5,55 | 4,93 | 5,44 | 10,79% | 11.141.432,00 |
| 24.10.2024 | 5,16 | 5,39 | 4,83 | 4,91 | -2,58% | 9.098.510,00 |
| 23.10.2024 | 4,88 | 5,27 | 4,80 | 5,04 | 1,20% | 11.638.265,00 |
| 22.10.2024 | 4,35 | 5,30 | 4,32 | 4,98 | 14,75% | 18.481.796,00 |
| 21.10.2024 | 4,45 | 4,49 | 4,27 | 4,34 | -2,25% | 2.629.894,00 |
| 18.10.2024 | 4,37 | 4,51 | 4,29 | 4,44 | 3,02% | 4.542.094,00 |
| 17.10.2024 | 4,25 | 4,33 | 4,17 | 4,31 | 1,17% | 2.362.060,00 |
| 16.10.2024 | 4,17 | 4,26 | 4,16 | 4,26 | 3,15% | 2.456.645,00 |
| 15.10.2024 | 4,22 | 4,23 | 4,06 | 4,13 | -1,43% | 2.330.631,00 |
| 14.10.2024 | 4,14 | 4,25 | 4,11 | 4,19 | 3,71% | 3.139.219,00 |
| 11.10.2024 | 3,97 | 4,14 | 3,91 | 4,04 | 1,51% | 4.474.359,00 |
| 10.10.2024 | 4,00 | 4,01 | 3,85 | 3,98 | -1,24% | 2.404.700,00 |
| 09.10.2024 | 4,10 | 4,12 | 3,98 | 4,03 | -1,47% | 3.469.070,00 |
| 08.10.2024 | 4,23 | 4,23 | 4,07 | 4,09 | -2,62% | 2.920.087,00 |
| 07.10.2024 | 4,41 | 4,45 | 4,19 | 4,20 | -4,98% | 4.463.754,00 |
| 04.10.2024 | 4,68 | 4,70 | 4,39 | 4,42 | -3,49% | 4.251.793,00 |
| 03.10.2024 | 4,40 | 4,61 | 4,37 | 4,58 | 3,62% | 5.920.384,00 |
| 02.10.2024 | 4,39 | 4,44 | 4,25 | 4,42 | 0,23% | 4.210.819,00 |
| 01.10.2024 | 4,81 | 4,85 | 4,38 | 4,41 | -8,51% | 8.670.152,00 |
| 30.09.2024 | 4,60 | 5,31 | 4,56 | 4,82 | 5,47% | 11.531.379,00 |
| 27.09.2024 | 4,56 | 4,63 | 4,50 | 4,57 | 1,11% | 2.726.256,00 |
| 26.09.2024 | 4,45 | 4,54 | 4,42 | 4,52 | 2,49% | 2.926.955,00 |
| 25.09.2024 | 4,61 | 4,61 | 4,35 | 4,41 | -4,13% | 3.009.253,00 |
| 24.09.2024 | 4,58 | 4,80 | 4,54 | 4,60 | 0,66% | 3.040.430,00 |
| 23.09.2024 | 4,70 | 4,71 | 4,51 | 4,57 | -1,51% | 2.261.819,00 |
| 20.09.2024 | 4,73 | 4,74 | 4,55 | 4,64 | -1,49% | 2.080.990,00 |
| 19.09.2024 | 4,94 | 4,96 | 4,67 | 4,71 | -1,26% | 2.611.316,00 |
| 18.09.2024 | 4,86 | 5,02 | 4,75 | 4,77 | -2,45% | 2.502.325,00 |
| 17.09.2024 | 5,03 | 5,10 | 4,80 | 4,89 | -0,41% | 2.948.404,00 |
| 16.09.2024 | 4,78 | 4,92 | 4,65 | 4,91 | 2,51% | 3.290.085,00 |
| 13.09.2024 | 4,73 | 4,86 | 4,71 | 4,79 | 1,48% | 1.747.434,00 |
| 12.09.2024 | 4,73 | 4,79 | 4,67 | 4,72 | 0,21% | 1.760.492,00 |
| 11.09.2024 | 4,84 | 4,87 | 4,59 | 4,71 | -1,87% | 3.070.148,00 |
| 10.09.2024 | 4,93 | 4,95 | 4,65 | 4,80 | -1,03% | 2.833.367,00 |
| 09.09.2024 | 4,84 | 5,09 | 4,74 | 4,85 | 8,26% | 6.515.456,00 |
| 06.09.2024 | 4,74 | 4,75 | 4,44 | 4,48 | -5,49% | 3.016.729,00 |
| 05.09.2024 | 4,89 | 5,00 | 4,72 | 4,74 | -2,67% | 2.468.753,00 |
| 04.09.2024 | 4,95 | 5,13 | 4,86 | 4,87 | -3,37% | 2.827.911,00 |
| 03.09.2024 | 5,38 | 5,47 | 4,95 | 5,04 | -3,26% | 3.395.815,00 |
| 30.08.2024 | 5,20 | 5,27 | 5,13 | 5,21 | 0,58% | 1.566.191,00 |
| 29.08.2024 | 5,32 | 5,36 | 5,14 | 5,18 | -2,08% | 2.546.563,00 |
| 28.08.2024 | 5,55 | 5,60 | 5,25 | 5,29 | -5,20% | 2.489.812,00 |
| 27.08.2024 | 5,78 | 5,82 | 5,06 | 5,58 | -9,56% | 5.500.674,00 |
| 26.08.2024 | 6,21 | 6,27 | 6,12 | 6,17 | -0,64% | 1.751.331,00 |
| 23.08.2024 | 6,18 | 6,30 | 6,15 | 6,21 | 1,14% | 1.992.190,00 |
| 22.08.2024 | 6,37 | 6,41 | 6,08 | 6,14 | -4,06% | 1.940.346,00 |
| 21.08.2024 | 6,39 | 6,49 | 6,36 | 6,40 | 0,47% | 1.774.218,00 |
| 20.08.2024 | 6,69 | 6,70 | 6,33 | 6,37 | -4,35% | 2.107.035,00 |
| 19.08.2024 | 7,05 | 7,08 | 6,55 | 6,66 | -5,40% | 3.894.271,00 |
| 16.08.2024 | 6,94 | 7,12 | 6,86 | 7,04 | 0,86% | 2.112.936,00 |
| 15.08.2024 | 6,90 | 7,21 | 6,90 | 6,98 | 2,05% | 2.424.649,00 |
| 14.08.2024 | 6,77 | 6,98 | 6,70 | 6,84 | 0,59% | 3.227.295,00 |
| 13.08.2024 | 6,32 | 6,84 | 6,32 | 6,80 | 7,17% | 2.708.188,00 |
| 12.08.2024 | 6,54 | 6,70 | 6,33 | 6,35 | -0,39% | 2.396.877,00 |
| 09.08.2024 | 6,23 | 6,50 | 6,11 | 6,37 | -7,95% | 4.836.807,00 |
| 08.08.2024 | 6,47 | 7,18 | 6,27 | 6,92 | 8,29% | 4.075.224,00 |
| 07.08.2024 | 6,63 | 6,82 | 6,38 | 6,39 | -0,31% | 2.731.913,00 |
| 06.08.2024 | 6,29 | 6,52 | 6,07 | 6,41 | 5,78% | 2.042.454,00 |
| 05.08.2024 | 5,57 | 6,28 | 5,50 | 6,06 | -7,76% | 4.155.947,00 |
| 02.08.2024 | 6,58 | 6,84 | 6,34 | 6,57 | -2,95% | 2.783.789,00 |
| 01.08.2024 | 7,60 | 7,81 | 6,77 | 6,77 | -10,92% | 5.033.111,00 |
| 31.07.2024 | 7,55 | 7,89 | 7,43 | 7,60 | 0,00% | 2.838.149,00 |
| 30.07.2024 | 7,52 | 8,04 | 7,40 | 7,60 | 3,26% | 5.224.404,00 |
| 29.07.2024 | 7,38 | 7,68 | 7,27 | 7,36 | 0,82% | 2.669.184,00 |
| 26.07.2024 | 7,28 | 7,43 | 7,18 | 7,30 | 1,96% | 2.290.694,00 |
| 25.07.2024 | 7,37 | 7,56 | 7,15 | 7,16 | -2,19% | 2.308.980,00 |
| 24.07.2024 | 8,09 | 8,09 | 7,20 | 7,32 | -10,73% | 5.476.417,00 |
| 23.07.2024 | 8,22 | 8,65 | 8,05 | 8,20 | -1,80% | 7.916.610,00 |
| 22.07.2024 | 7,40 | 8,40 | 7,34 | 8,35 | 17,11% | 8.919.206,00 |
| 19.07.2024 | 7,30 | 7,32 | 7,05 | 7,13 | -1,25% | 2.230.489,00 |
| 18.07.2024 | 7,78 | 8,18 | 7,20 | 7,22 | -3,09% | 7.873.320,00 |
| 17.07.2024 | 7,05 | 7,98 | 7,05 | 7,45 | 1,22% | 6.755.834,00 |
| 16.07.2024 | 7,12 | 7,49 | 6,90 | 7,36 | 3,08% | 5.145.542,00 |
| 15.07.2024 | 6,40 | 7,38 | 6,22 | 7,14 | 9,85% | 7.159.691,00 |
| 12.07.2024 | 6,63 | 6,63 | 6,44 | 6,50 | 0,31% | 2.239.790,00 |
| 11.07.2024 | 6,35 | 6,52 | 6,33 | 6,48 | 2,37% | 2.653.085,00 |
| 10.07.2024 | 6,24 | 6,41 | 6,12 | 6,33 | 2,26% | 2.158.858,00 |
| 09.07.2024 | 6,21 | 6,41 | 6,07 | 6,19 | -1,12% | 2.324.997,00 |
| 08.07.2024 | 6,36 | 6,40 | 6,20 | 6,26 | -1,26% | 1.978.796,00 |
| 05.07.2024 | 6,60 | 6,65 | 6,34 | 6,34 | -2,31% | 1.534.671,00 |
| 03.07.2024 | 6,32 | 6,85 | 6,30 | 6,49 | 3,67% | 3.753.367,00 |
| 02.07.2024 | 6,35 | 6,39 | 6,20 | 6,26 | -2,03% | 1.643.948,00 |
| 01.07.2024 | 6,50 | 6,63 | 6,15 | 6,39 | -0,93% | 2.800.477,00 |
| 28.06.2024 | 6,62 | 6,67 | 6,32 | 6,45 | -3,30% | 2.624.879,00 |
| 27.06.2024 | 6,50 | 6,86 | 6,49 | 6,67 | 0,60% | 2.958.203,00 |