9,674€
0,02%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 9,70 | 9,87 | 9,50 | 9,68 | 0,12% | - |
| 15.08.2025 | 9,42 | 9,67 | 9,42 | 9,67 | 1,64% | - |
| 14.08.2025 | 9,49 | 9,52 | 9,49 | 9,52 | -1,18% | - |
| 13.08.2025 | 9,59 | 9,63 | 9,59 | 9,63 | -0,91% | - |
| 12.08.2025 | 9,34 | 9,72 | 9,34 | 9,72 | 2,75% | - |
| 11.08.2025 | 9,43 | 9,46 | 9,43 | 9,46 | -0,82% | - |
| 08.08.2025 | 9,63 | 9,63 | 9,54 | 9,54 | -1,83% | - |
| 07.08.2025 | 9,49 | 9,71 | 9,49 | 9,71 | 0,64% | - |
| 06.08.2025 | 9,64 | 9,65 | 9,64 | 9,65 | -1,33% | - |
| 05.08.2025 | 9,71 | 9,94 | 9,71 | 9,78 | 0,35% | 100,00 |
| 04.08.2025 | 9,58 | 9,99 | 9,58 | 9,75 | -0,06% | 350,00 |
| 01.08.2025 | 9,36 | 9,80 | 9,36 | 9,75 | -11,57% | 5.000,00 |
| 31.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,59% | - |
| 30.07.2025 | 11,11 | 11,11 | 11,10 | 11,10 | -1,07% | - |
| 29.07.2025 | 11,65 | 11,65 | 11,22 | 11,22 | -4,47% | - |
| 28.07.2025 | 12,09 | 12,09 | 11,74 | 11,74 | -3,69% | - |
| 25.07.2025 | 12,39 | 12,39 | 12,19 | 12,19 | -2,28% | - |
| 24.07.2025 | 12,70 | 12,70 | 12,48 | 12,48 | -3,44% | - |
| 23.07.2025 | 12,45 | 12,92 | 12,45 | 12,92 | 4,15% | - |
| 22.07.2025 | 11,91 | 12,41 | 11,91 | 12,41 | 2,69% | - |
| 21.07.2025 | 11,86 | 12,80 | 11,86 | 12,08 | 0,88% | 8.200,00 |
| 18.07.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,07% | - |
| 17.07.2025 | 11,68 | 12,11 | 11,68 | 12,11 | 2,20% | - |
| 16.07.2025 | 11,74 | 11,85 | 11,74 | 11,85 | -1,21% | - |
| 15.07.2025 | 11,59 | 11,99 | 11,59 | 11,99 | 2,00% | - |
| 14.07.2025 | 11,72 | 11,76 | 11,72 | 11,76 | -1,76% | - |
| 11.07.2025 | 11,54 | 11,97 | 11,54 | 11,97 | 3,15% | - |
| 10.07.2025 | 10,70 | 11,60 | 10,70 | 11,60 | 9,49% | - |
| 09.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,30% | - |
| 08.07.2025 | 10,51 | 10,74 | 10,51 | 10,74 | 0,75% | - |
| 07.07.2025 | 10,09 | 10,66 | 10,09 | 10,66 | 4,10% | - |
| 04.07.2025 | 10,04 | 10,24 | 10,04 | 10,24 | -0,53% | - |
| 03.07.2025 | 9,76 | 10,29 | 9,76 | 10,29 | 3,13% | - |
| 02.07.2025 | 9,33 | 9,98 | 9,33 | 9,98 | 7,82% | - |
| 01.07.2025 | 9,28 | 9,28 | 9,25 | 9,25 | -4,76% | - |
| 30.06.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 0,60% | - |
| 27.06.2025 | 9,62 | 9,66 | 9,62 | 9,66 | -2,05% | - |
| 26.06.2025 | 9,82 | 9,86 | 9,81 | 9,86 | 0,41% | - |
| 25.06.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -1,60% | - |
| 24.06.2025 | 9,63 | 9,98 | 9,63 | 9,98 | 4,96% | - |
| 23.06.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -2,74% | - |
| 20.06.2025 | 9,67 | 9,78 | 9,67 | 9,78 | 1,20% | - |
| 19.06.2025 | 9,70 | 9,70 | 9,66 | 9,66 | 0,67% | - |
| 18.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,64% | - |
| 17.06.2025 | 9,81 | 9,81 | 9,76 | 9,76 | -1,55% | - |
| 16.06.2025 | 9,35 | 9,91 | 9,35 | 9,91 | 4,78% | - |
| 13.06.2025 | 9,61 | 9,61 | 9,46 | 9,46 | -4,08% | - |
| 12.06.2025 | 9,83 | 9,86 | 9,83 | 9,86 | -2,28% | - |
| 11.06.2025 | 9,99 | 10,09 | 9,99 | 10,09 | -0,59% | - |
| 10.06.2025 | 10,08 | 10,15 | 10,08 | 10,15 | 0,15% | - |
| 09.06.2025 | 9,92 | 10,14 | 9,92 | 10,14 | 1,96% | - |
| 06.06.2025 | 9,61 | 9,94 | 9,61 | 9,94 | 2,54% | - |
| 05.06.2025 | 10,05 | 10,05 | 9,69 | 9,69 | -4,59% | - |
| 04.06.2025 | 10,01 | 10,16 | 10,01 | 10,16 | 0,20% | - |
| 03.06.2025 | 9,75 | 10,14 | 9,75 | 10,14 | 2,26% | - |
| 02.06.2025 | 10,35 | 10,35 | 9,92 | 9,92 | -6,14% | - |
| 30.05.2025 | 10,60 | 10,60 | 10,57 | 10,57 | -0,98% | - |
| 29.05.2025 | 11,44 | 11,44 | 10,67 | 10,67 | -3,92% | - |
| 28.05.2025 | 10,85 | 11,11 | 10,85 | 11,11 | 1,18% | - |
| 27.05.2025 | 10,33 | 10,98 | 10,33 | 10,98 | 7,65% | - |
| 26.05.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,88% | - |
| 23.05.2025 | 9,88 | 10,39 | 9,88 | 10,39 | 2,62% | - |
| 22.05.2025 | 9,31 | 10,13 | 9,31 | 10,13 | 29,61% | - |
| 21.05.2025 | 7,81 | 7,81 | 7,81 | 7,81 | -1,64% | - |
| 20.05.2025 | 7,79 | 7,94 | 7,79 | 7,94 | 0,15% | 500,00 |
| 19.05.2025 | 7,90 | 7,93 | 7,90 | 7,93 | -2,24% | - |
| 16.05.2025 | 7,91 | 8,11 | 7,91 | 8,11 | 0,27% | - |
| 15.05.2025 | 7,92 | 8,09 | 7,92 | 8,09 | -0,20% | - |
| 14.05.2025 | 8,03 | 8,11 | 8,03 | 8,11 | -0,59% | - |
| 13.05.2025 | 7,85 | 8,24 | 7,85 | 8,15 | 0,72% | 500,00 |
| 12.05.2025 | 7,73 | 8,10 | 7,73 | 8,10 | 4,87% | - |
| 09.05.2025 | 7,50 | 7,72 | 7,50 | 7,72 | 0,08% | - |
| 08.05.2025 | 7,34 | 7,71 | 7,34 | 7,71 | 5,85% | - |
| 07.05.2025 | 7,08 | 7,29 | 7,08 | 7,29 | 1,08% | - |
| 06.05.2025 | 7,22 | 7,22 | 7,21 | 7,21 | -2,20% | - |
| 05.05.2025 | 7,09 | 7,37 | 7,09 | 7,37 | 1,18% | - |
| 02.05.2025 | 7,08 | 7,29 | 7,08 | 7,29 | -0,03% | - |
| 30.04.2025 | 6,97 | 7,29 | 6,97 | 7,29 | 1,99% | - |
| 29.04.2025 | 7,13 | 7,15 | 7,13 | 7,15 | -0,78% | - |
| 28.04.2025 | 7,26 | 7,26 | 7,20 | 7,20 | -2,96% | - |
| 25.04.2025 | 7,27 | 7,42 | 7,27 | 7,42 | 0,05% | - |
| 24.04.2025 | 7,26 | 7,42 | 7,26 | 7,42 | -0,05% | - |
| 23.04.2025 | 7,23 | 7,42 | 7,23 | 7,42 | 2,01% | - |
| 22.04.2025 | 6,89 | 7,28 | 6,89 | 7,28 | 4,00% | - |
| 17.04.2025 | 6,72 | 7,00 | 6,72 | 7,00 | 3,49% | - |
| 16.04.2025 | 6,64 | 6,76 | 6,64 | 6,76 | -2,03% | - |
| 15.04.2025 | 6,69 | 6,90 | 6,69 | 6,90 | 1,02% | - |
| 14.04.2025 | 6,99 | 6,99 | 6,80 | 6,83 | 0,89% | 190,00 |
| 11.04.2025 | 6,72 | 6,77 | 6,72 | 6,77 | 2,39% | - |
| 10.04.2025 | 7,05 | 7,05 | 6,61 | 6,61 | 11,35% | - |
| 09.04.2025 | 5,94 | 5,94 | 5,94 | 5,94 | -3,45% | - |
| 08.04.2025 | 6,76 | 6,76 | 6,15 | 6,15 | -7,13% | 2,00 |
| 07.04.2025 | 6,05 | 6,62 | 6,05 | 6,62 | -4,28% | - |
| 04.04.2025 | 6,65 | 6,92 | 6,65 | 6,92 | 4,44% | - |
| 03.04.2025 | 6,81 | 6,81 | 6,62 | 6,62 | -11,56% | 150,00 |
| 02.04.2025 | 7,25 | 7,49 | 7,25 | 7,49 | 1,33% | - |
| 01.04.2025 | 7,32 | 7,39 | 7,32 | 7,39 | 1,34% | - |
| 31.03.2025 | 7,30 | 7,30 | 7,15 | 7,29 | -2,98% | 20,00 |
| 28.03.2025 | 7,72 | 7,72 | 7,52 | 7,52 | -2,46% | - |
| 27.03.2025 | 7,76 | 7,76 | 7,71 | 7,71 | -0,39% | - |