12,223€
-1,17%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 12,38 | 12,51 | 12,10 | 12,21 | -1,31% | - |
| 13.06.2024 | 12,50 | 12,57 | 12,27 | 12,37 | -1,18% | - |
| 12.06.2024 | 12,56 | 12,89 | 12,51 | 12,52 | 0,28% | - |
| 11.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,04% | 12,00 |
| 10.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,95% | 2,00 |
| 07.06.2024 | 12,67 | 12,71 | 12,42 | 12,60 | -0,51% | - |
| 06.06.2024 | 13,12 | 13,14 | 12,60 | 12,66 | -3,56% | - |
| 05.06.2024 | 13,12 | 13,15 | 12,94 | 13,13 | 0,21% | - |
| 04.06.2024 | 13,50 | 13,53 | 13,04 | 13,10 | -2,38% | - |
| 03.06.2024 | 13,40 | 13,45 | 13,40 | 13,42 | 0,73% | 102,00 |
| 31.05.2024 | 13,20 | 13,35 | 13,09 | 13,32 | 1,08% | - |
| 30.05.2024 | 12,95 | 13,35 | 12,90 | 13,18 | 0,50% | - |
| 29.05.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,77% | 14,00 |
| 28.05.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -0,23% | 50,00 |
| 27.05.2024 | 12,94 | 13,05 | 12,94 | 13,05 | 0,35% | 34,00 |
| 24.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | 200,00 |
| 23.05.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,21% | 100,00 |
| 22.05.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -0,81% | 18,00 |
| 21.05.2024 | 12,82 | 12,91 | 12,82 | 12,91 | 6,08% | 145,00 |
| 20.05.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -0,33% | 21,00 |
| 17.05.2024 | 12,12 | 12,76 | 12,08 | 12,21 | -0,49% | - |
| 16.05.2024 | 10,58 | 13,04 | 10,58 | 12,27 | 13,51% | 2.000,00 |
| 15.05.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,14% | 18,00 |
| 14.05.2024 | 10,38 | 10,86 | 10,34 | 10,83 | 4,31% | - |
| 13.05.2024 | 10,15 | 10,68 | 10,14 | 10,38 | 2,32% | - |
| 10.05.2024 | 10,58 | 10,60 | 10,10 | 10,14 | -3,73% | - |
| 09.05.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,47% | 1,00 |
| 08.05.2024 | 10,64 | 10,68 | 10,47 | 10,59 | -0,33% | - |
| 07.05.2024 | 10,66 | 10,74 | 10,59 | 10,62 | 0,05% | - |
| 06.05.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -0,33% | 66,00 |
| 03.05.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,24% | 1,00 |
| 02.05.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -1,68% | 12,00 |
| 30.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,09% | 100,00 |
| 29.04.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 2,27% | 143,00 |
| 26.04.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,38% | 250,00 |
| 25.04.2024 | 10,72 | 10,72 | 10,28 | 10,39 | -3,19% | - |
| 24.04.2024 | 10,64 | 10,74 | 10,39 | 10,73 | -1,26% | - |
| 23.04.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 0,81% | 37,00 |
| 22.04.2024 | 10,74 | 10,84 | 10,63 | 10,78 | 0,56% | - |
| 19.04.2024 | 10,49 | 10,73 | 10,44 | 10,72 | 1,95% | - |
| 18.04.2024 | 10,55 | 10,68 | 10,45 | 10,52 | 0,07% | - |
| 17.04.2024 | 10,56 | 10,67 | 10,35 | 10,51 | -0,28% | - |
| 16.04.2024 | 10,29 | 10,55 | 10,15 | 10,54 | 2,50% | - |
| 15.04.2024 | 10,16 | 10,30 | 10,05 | 10,28 | 1,16% | - |
| 12.04.2024 | 10,47 | 10,54 | 10,07 | 10,17 | -2,63% | - |
| 11.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,00% | 450,00 |
| 10.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,70% | 100,00 |
| 09.04.2024 | 10,26 | 10,43 | 10,23 | 10,37 | 1,07% | - |
| 08.04.2024 | 10,37 | 10,47 | 10,24 | 10,26 | -1,25% | - |
| 05.04.2024 | 10,41 | 10,47 | 10,26 | 10,39 | -2,10% | - |
| 04.04.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,19% | 1,00 |
| 03.04.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -7,48% | 200,00 |
| 02.04.2024 | 11,42 | 11,53 | 11,41 | 11,49 | 2,84% | 162,00 |
| 28.03.2024 | 10,77 | 11,23 | 10,77 | 11,17 | 5,50% | - |
| 27.03.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 2,62% | 100,00 |
| 26.03.2024 | 11,05 | 11,05 | 10,32 | 10,32 | -6,20% | 498,00 |
| 25.03.2024 | 10,99 | 11,24 | 10,94 | 11,00 | -3,06% | - |
| 22.03.2024 | 11,31 | 11,35 | 11,31 | 11,35 | -0,44% | 1.140,00 |
| 21.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,13% | 219,00 |
| 20.03.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -0,44% | 30,00 |
| 19.03.2024 | 11,35 | 11,47 | 11,24 | 11,44 | 0,57% | - |
| 18.03.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,59% | 160,00 |
| 15.03.2024 | 11,56 | 11,64 | 11,09 | 11,44 | -4,93% | - |
| 14.03.2024 | 12,10 | 12,10 | 12,03 | 12,03 | 1,39% | 1.240,00 |
| 13.03.2024 | 11,84 | 11,87 | 11,79 | 11,87 | -1,06% | 1.723,00 |
| 12.03.2024 | 11,80 | 12,00 | 11,61 | 11,99 | 1,89% | - |
| 11.03.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 1,90% | 40,00 |
| 08.03.2024 | 11,62 | 11,64 | 11,55 | 11,55 | -2,04% | 3.012,00 |
| 07.03.2024 | 11,71 | 11,79 | 11,71 | 11,79 | -0,27% | 1.197,00 |
| 06.03.2024 | 11,88 | 12,01 | 11,70 | 11,82 | 1,48% | - |
| 05.03.2024 | 11,72 | 11,72 | 11,65 | 11,65 | -4,04% | 860,00 |
| 04.03.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -4,41% | 56,00 |
| 01.03.2024 | 12,67 | 12,70 | 12,53 | 12,70 | 2,05% | 760,00 |
| 29.02.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,31% | 162,00 |
| 28.02.2024 | 12,39 | 12,61 | 12,39 | 12,61 | 4,21% | 141,00 |
| 27.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,04% | 10,00 |
| 26.02.2024 | 12,65 | 12,66 | 12,06 | 12,11 | -4,23% | - |
| 23.02.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -4,39% | 100,00 |
| 22.02.2024 | 13,04 | 13,22 | 13,02 | 13,22 | 2,64% | 1.595,00 |
| 21.02.2024 | 12,87 | 12,88 | 12,87 | 12,88 | 2,22% | 617,00 |
| 20.02.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 3,75% | 495,00 |
| 19.02.2024 | 12,15 | 12,16 | 12,14 | 12,15 | -0,25% | - |
| 16.02.2024 | 12,40 | 12,40 | 12,18 | 12,18 | -1,77% | 800,00 |
| 15.02.2024 | 12,17 | 12,40 | 12,17 | 12,40 | 5,04% | 143,00 |
| 14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,98% | 140,00 |
| 13.02.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -3,43% | 600,00 |
| 12.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 6,19% | 250,00 |
| 09.02.2024 | 11,38 | 11,40 | 11,38 | 11,40 | -0,52% | 118,00 |
| 08.02.2024 | 11,15 | 11,46 | 11,15 | 11,46 | 4,14% | 398,00 |
| 07.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,36% | 200,00 |
| 06.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,26% | 21,00 |
| 05.02.2024 | 11,48 | 11,48 | 11,10 | 11,10 | -2,29% | 1.001,00 |
| 02.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -6,04% | 500,00 |
| 01.02.2024 | 11,18 | 12,09 | 11,18 | 12,09 | 5,59% | 124,00 |
| 31.01.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,15% | 500,00 |
| 30.01.2024 | 11,34 | 11,34 | 11,32 | 11,32 | 0,62% | 135,00 |
| 29.01.2024 | 11,17 | 11,25 | 11,17 | 11,25 | 0,90% | 102,00 |
| 26.01.2024 | 10,87 | 11,15 | 10,87 | 11,15 | 3,07% | 900,00 |
| 25.01.2024 | 10,87 | 11,22 | 10,75 | 10,82 | -3,11% | - |
| 24.01.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 0,31% | 40,00 |