11,330€
0,33%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 11,08 | 11,32 | 11,01 | 11,29 | 1,23% | - |
| 16.10.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -4,29% | 1.500,00 |
| 15.10.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,21% | 28,00 |
| 14.10.2025 | 11,22 | 11,75 | 11,14 | 11,68 | 4,97% | - |
| 13.10.2025 | 11,20 | 11,36 | 11,09 | 11,13 | -3,87% | - |
| 10.10.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 1,27% | 165,00 |
| 09.10.2025 | 11,79 | 11,91 | 11,40 | 11,43 | -2,76% | - |
| 08.10.2025 | 11,97 | 12,04 | 11,59 | 11,76 | -1,22% | - |
| 07.10.2025 | 12,20 | 12,32 | 11,88 | 11,90 | -3,21% | - |
| 06.10.2025 | 12,41 | 12,43 | 12,27 | 12,30 | -0,32% | 238,00 |
| 03.10.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,55% | 5,00 |
| 02.10.2025 | 12,04 | 12,35 | 11,84 | 12,27 | 2,51% | - |
| 01.10.2025 | 11,68 | 12,03 | 11,61 | 11,97 | 1,89% | - |
| 30.09.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,30% | 22,00 |
| 29.09.2025 | 11,51 | 11,71 | 11,51 | 11,71 | 2,00% | 928,00 |
| 26.09.2025 | 11,33 | 11,48 | 11,33 | 11,48 | -0,65% | 726,00 |
| 25.09.2025 | 11,44 | 11,56 | 11,44 | 11,56 | 0,22% | 3,00 |
| 24.09.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,16% | 100,00 |
| 23.09.2025 | 11,67 | 11,67 | 11,55 | 11,67 | -0,43% | 4,00 |
| 22.09.2025 | 11,87 | 11,87 | 11,72 | 11,72 | 0,73% | 12,00 |
| 19.09.2025 | 11,76 | 11,83 | 11,59 | 11,63 | -1,13% | - |
| 18.09.2025 | 11,91 | 12,01 | 11,76 | 11,76 | -0,84% | - |
| 17.09.2025 | 11,92 | 12,07 | 11,84 | 11,86 | -0,65% | - |
| 16.09.2025 | 12,10 | 12,10 | 11,89 | 11,94 | 0,29% | 1.039,00 |
| 15.09.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,71% | 85,00 |
| 12.09.2025 | 12,47 | 12,53 | 12,10 | 12,11 | -2,52% | - |
| 11.09.2025 | 12,49 | 12,50 | 12,42 | 12,43 | -0,42% | 400,00 |
| 10.09.2025 | 12,71 | 12,76 | 12,38 | 12,48 | -0,66% | 1,00 |
| 09.09.2025 | 12,93 | 12,94 | 12,33 | 12,56 | -1,72% | 4.868,00 |
| 08.09.2025 | 11,43 | 13,16 | 11,43 | 12,78 | 13,30% | 2.218,00 |
| 05.09.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,13% | 1,00 |
| 04.09.2025 | 11,22 | 11,22 | 11,05 | 11,05 | -2,60% | 1.974,00 |
| 03.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | 190,00 |
| 02.09.2025 | 11,04 | 11,18 | 11,04 | 11,18 | 1,41% | 603,00 |
| 01.09.2025 | 11,13 | 11,13 | 11,03 | 11,03 | -0,68% | 4,00 |
| 29.08.2025 | 11,37 | 11,37 | 11,10 | 11,10 | -4,80% | 101,00 |
| 28.08.2025 | 12,07 | 12,22 | 11,66 | 11,66 | -3,04% | 287,00 |
| 27.08.2025 | 12,00 | 12,37 | 11,07 | 12,03 | 15,29% | 2.090,00 |
| 26.08.2025 | 10,19 | 10,80 | 10,19 | 10,43 | 5,40% | 9.535,00 |
| 25.08.2025 | 9,94 | 10,03 | 9,86 | 9,90 | 0,02% | 3.003,00 |
| 22.08.2025 | 9,59 | 9,98 | 9,49 | 9,89 | 3,85% | - |
| 21.08.2025 | 9,60 | 9,61 | 9,45 | 9,53 | -0,49% | - |
| 20.08.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,79% | 260,00 |
| 19.08.2025 | 9,64 | 9,65 | 9,59 | 9,65 | -1,13% | 904,00 |
| 18.08.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 2,74% | 1.096,00 |
| 15.08.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,21% | 55,00 |
| 14.08.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -3,57% | 17,00 |
| 13.08.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 1,71% | 250,00 |
| 12.08.2025 | 9,59 | 9,71 | 9,45 | 9,71 | 1,80% | 566,00 |
| 11.08.2025 | 9,70 | 9,70 | 9,53 | 9,53 | -0,38% | 728,00 |
| 08.08.2025 | 9,48 | 9,57 | 9,48 | 9,57 | -0,85% | 594,00 |
| 07.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,99% | 241,00 |
| 06.08.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,02% | 87,00 |
| 05.08.2025 | 9,61 | 9,85 | 9,61 | 9,85 | 0,18% | 1.694,00 |
| 04.08.2025 | 9,84 | 9,84 | 9,83 | 9,83 | -0,30% | 83,00 |
| 01.08.2025 | 9,47 | 9,86 | 9,47 | 9,86 | -8,60% | 2.756,00 |
| 31.07.2025 | 11,27 | 11,27 | 10,56 | 10,79 | -3,62% | 1.296,00 |
| 30.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,31% | 120,00 |
| 29.07.2025 | 11,50 | 11,50 | 11,16 | 11,16 | -5,74% | 248,00 |
| 28.07.2025 | 12,34 | 12,44 | 11,84 | 11,84 | -3,78% | 3.639,00 |
| 25.07.2025 | 12,40 | 12,40 | 12,19 | 12,31 | -5,13% | 9.010,00 |
| 24.07.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,88% | 38,00 |
| 23.07.2025 | 12,45 | 13,17 | 12,45 | 13,09 | 4,30% | 2.192,00 |
| 22.07.2025 | 12,16 | 12,55 | 12,16 | 12,55 | 3,68% | 684,00 |
| 21.07.2025 | 12,12 | 12,13 | 12,10 | 12,10 | -1,94% | 427,00 |
| 18.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 4,09% | 100,00 |
| 17.07.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,86% | 100,00 |
| 16.07.2025 | 12,10 | 12,10 | 12,08 | 12,08 | 0,96% | 280,00 |
| 15.07.2025 | 12,08 | 12,08 | 11,97 | 11,97 | 0,55% | 247,00 |
| 14.07.2025 | 12,01 | 12,01 | 11,90 | 11,90 | -0,83% | 783,00 |
| 11.07.2025 | 11,55 | 12,00 | 11,50 | 12,00 | 8,06% | 3.459,00 |
| 10.07.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,91% | 50,00 |
| 09.07.2025 | 10,78 | 11,01 | 10,78 | 11,01 | 3,14% | 908,00 |
| 08.07.2025 | 10,66 | 10,67 | 10,66 | 10,67 | -1,52% | 200,00 |
| 07.07.2025 | 10,23 | 10,85 | 10,23 | 10,84 | 5,04% | 192,00 |
| 04.07.2025 | 10,17 | 10,32 | 10,17 | 10,32 | 1,73% | 4,00 |
| 03.07.2025 | 10,01 | 10,14 | 10,00 | 10,14 | 8,82% | 894,00 |
| 02.07.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -2,14% | 1,00 |
| 01.07.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,45% | 2,00 |
| 30.06.2025 | 9,78 | 9,78 | 9,38 | 9,48 | -4,70% | - |
| 27.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,49% | 19,00 |
| 26.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,62% | 1.186,00 |
| 25.06.2025 | 10,02 | 10,04 | 9,81 | 9,86 | 0,73% | - |
| 24.06.2025 | 9,79 | 9,79 | 9,79 | 9,79 | 0,06% | 1,00 |
| 23.06.2025 | 9,67 | 9,78 | 9,67 | 9,78 | 0,10% | 82,00 |
| 20.06.2025 | 9,72 | 9,84 | 9,68 | 9,77 | 0,99% | - |
| 19.06.2025 | 9,76 | 9,76 | 9,64 | 9,68 | -0,98% | - |
| 18.06.2025 | 9,79 | 10,00 | 9,75 | 9,77 | -1,63% | - |
| 17.06.2025 | 9,93 | 9,94 | 9,86 | 9,94 | 0,06% | 355,00 |
| 16.06.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 4,13% | 1.350,00 |
| 13.06.2025 | 9,81 | 9,94 | 9,51 | 9,54 | -3,63% | - |
| 12.06.2025 | 10,03 | 10,06 | 9,86 | 9,90 | -2,37% | - |
| 11.06.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,81% | 73,00 |
| 10.06.2025 | 10,27 | 10,53 | 10,18 | 10,22 | -0,61% | - |
| 09.06.2025 | 9,96 | 10,31 | 9,95 | 10,28 | 2,80% | - |
| 06.06.2025 | 9,86 | 10,00 | 9,86 | 10,00 | 3,18% | 2.255,00 |
| 05.06.2025 | 10,21 | 10,31 | 9,69 | 9,69 | -5,33% | 204,00 |
| 04.06.2025 | 10,20 | 10,35 | 10,09 | 10,24 | 0,44% | - |
| 03.06.2025 | 9,95 | 10,24 | 9,91 | 10,19 | 2,54% | - |
| 02.06.2025 | 10,50 | 10,60 | 9,94 | 9,94 | -6,54% | 1.746,00 |