11,328€
0,53%
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 | 11,16 | 11,32 | 11,01 | 11,27 | 1,14% | 1,00 |
| 16.10.2025 | 11,17 | 11,28 | 11,04 | 11,14 | 0,52% | - |
| 15.10.2025 | 11,65 | 11,76 | 11,07 | 11,08 | -4,89% | - |
| 14.10.2025 | 11,30 | 11,75 | 11,13 | 11,65 | 4,86% | - |
| 13.10.2025 | 11,09 | 11,42 | 11,08 | 11,11 | -0,16% | - |
| 10.10.2025 | 11,45 | 11,63 | 11,08 | 11,13 | -2,58% | - |
| 09.10.2025 | 11,80 | 11,92 | 11,37 | 11,43 | -2,52% | - |
| 08.10.2025 | 11,92 | 12,04 | 11,59 | 11,72 | -2,21% | - |
| 07.10.2025 | 12,20 | 12,48 | 11,91 | 11,99 | -3,21% | - |
| 06.10.2025 | 12,47 | 12,59 | 12,22 | 12,38 | -0,62% | - |
| 03.10.2025 | 12,30 | 12,51 | 12,25 | 12,46 | 1,51% | - |
| 02.10.2025 | 12,00 | 12,35 | 11,82 | 12,28 | 3,02% | - |
| 01.10.2025 | 11,80 | 12,03 | 11,40 | 11,92 | 2,41% | - |
| 30.09.2025 | 11,72 | 11,81 | 11,50 | 11,64 | -0,30% | - |
| 29.09.2025 | 11,37 | 11,81 | 11,33 | 11,67 | 1,85% | 1.700,00 |
| 26.09.2025 | 11,39 | 11,50 | 11,21 | 11,46 | 0,50% | - |
| 25.09.2025 | 11,52 | 11,56 | 11,33 | 11,40 | -0,65% | - |
| 24.09.2025 | 11,51 | 11,68 | 11,39 | 11,48 | -0,20% | - |
| 23.09.2025 | 11,60 | 11,73 | 11,43 | 11,50 | -0,54% | - |
| 22.09.2025 | 11,66 | 11,86 | 11,54 | 11,56 | -0,82% | - |
| 19.09.2025 | 11,75 | 11,95 | 11,59 | 11,66 | -1,00% | - |
| 18.09.2025 | 11,86 | 12,02 | 11,76 | 11,77 | -1,18% | - |
| 17.09.2025 | 11,92 | 12,10 | 11,80 | 11,91 | -0,27% | - |
| 16.09.2025 | 12,12 | 12,16 | 11,81 | 11,95 | -0,95% | - |
| 15.09.2025 | 11,97 | 12,09 | 11,88 | 12,06 | 0,63% | - |
| 12.09.2025 | 12,38 | 12,58 | 11,96 | 11,99 | -3,41% | - |
| 11.09.2025 | 12,48 | 12,55 | 12,32 | 12,41 | -0,42% | - |
| 10.09.2025 | 12,72 | 12,77 | 12,37 | 12,46 | -1,35% | - |
| 09.09.2025 | 12,93 | 12,94 | 12,31 | 12,63 | -1,42% | - |
| 08.09.2025 | 11,42 | 13,11 | 11,42 | 12,81 | 12,14% | 4.000,00 |
| 05.09.2025 | 11,29 | 11,50 | 11,15 | 11,43 | 1,49% | - |
| 04.09.2025 | 10,80 | 11,31 | 10,80 | 11,26 | -0,31% | - |
| 03.09.2025 | 11,17 | 11,48 | 11,16 | 11,29 | 0,51% | - |
| 02.09.2025 | 11,09 | 11,29 | 10,98 | 11,24 | 1,22% | 1,00 |
| 01.09.2025 | 11,11 | 11,11 | 11,06 | 11,10 | 0,07% | - |
| 29.08.2025 | 11,28 | 11,48 | 10,95 | 11,09 | -2,16% | 29,00 |
| 28.08.2025 | 12,13 | 12,25 | 11,20 | 11,34 | -6,63% | - |
| 27.08.2025 | 10,45 | 12,38 | 10,45 | 12,14 | 16,09% | 100,00 |
| 26.08.2025 | 10,17 | 11,11 | 10,12 | 10,46 | 3,13% | - |
| 25.08.2025 | 9,91 | 10,22 | 9,80 | 10,14 | 2,51% | - |
| 22.08.2025 | 9,57 | 9,99 | 9,49 | 9,89 | 3,40% | - |
| 21.08.2025 | 9,61 | 9,61 | 9,45 | 9,57 | -0,13% | - |
| 20.08.2025 | 9,63 | 9,64 | 9,40 | 9,58 | -0,15% | - |
| 19.08.2025 | 9,68 | 9,86 | 9,56 | 9,60 | -0,80% | - |
| 18.08.2025 | 9,69 | 9,87 | 9,54 | 9,67 | -0,17% | - |
| 15.08.2025 | 9,56 | 9,79 | 9,50 | 9,69 | 1,35% | - |
| 14.08.2025 | 9,71 | 9,72 | 9,41 | 9,56 | -1,86% | - |
| 13.08.2025 | 9,80 | 9,91 | 9,66 | 9,74 | -0,41% | - |
| 12.08.2025 | 9,52 | 9,80 | 9,39 | 9,78 | 2,46% | - |
| 11.08.2025 | 9,62 | 9,76 | 9,46 | 9,55 | -0,75% | - |
| 08.08.2025 | 9,81 | 9,86 | 9,47 | 9,62 | -1,91% | - |
| 07.08.2025 | 9,68 | 9,90 | 9,63 | 9,80 | 0,99% | - |
| 06.08.2025 | 9,84 | 9,97 | 9,69 | 9,71 | -0,97% | - |
| 05.08.2025 | 9,87 | 9,94 | 9,55 | 9,80 | -0,77% | - |
| 04.08.2025 | 9,72 | 10,02 | 9,57 | 9,88 | 1,20% | - |
| 01.08.2025 | 9,59 | 10,02 | 9,41 | 9,76 | 1,81% | - |
| 31.07.2025 | 11,15 | 11,30 | 9,53 | 9,59 | -14,22% | 20,00 |
| 30.07.2025 | 11,32 | 11,52 | 11,11 | 11,18 | -0,71% | - |
| 29.07.2025 | 11,77 | 11,98 | 11,21 | 11,26 | -4,66% | 88,00 |
| 28.07.2025 | 12,29 | 12,47 | 11,71 | 11,81 | -3,20% | - |
| 25.07.2025 | 12,61 | 12,80 | 12,16 | 12,20 | -2,54% | - |
| 24.07.2025 | 12,94 | 13,04 | 12,46 | 12,52 | -3,21% | 7,00 |
| 23.07.2025 | 12,47 | 13,16 | 12,47 | 12,93 | 3,83% | 109,00 |
| 22.07.2025 | 11,99 | 12,61 | 11,77 | 12,45 | 2,76% | - |
| 21.07.2025 | 12,06 | 12,42 | 12,04 | 12,12 | 0,41% | - |
| 18.07.2025 | 12,18 | 12,33 | 12,02 | 12,07 | -0,82% | - |
| 17.07.2025 | 11,88 | 12,17 | 11,86 | 12,17 | 2,51% | 60,00 |
| 16.07.2025 | 11,96 | 12,18 | 11,77 | 11,87 | -0,90% | - |
| 15.07.2025 | 11,81 | 12,18 | 11,77 | 11,98 | 1,46% | - |
| 14.07.2025 | 11,89 | 11,98 | 0,00 | 11,81 | -1,40% | 4,00 |
| 11.07.2025 | 11,56 | 12,19 | 11,42 | 11,97 | 4,22% | 14,00 |
| 10.07.2025 | 11,06 | 11,71 | 10,88 | 11,49 | 3,91% | - |
| 09.07.2025 | 10,80 | 11,18 | 10,73 | 11,06 | 2,27% | - |
| 08.07.2025 | 10,68 | 10,89 | 10,64 | 10,81 | 0,68% | 10,00 |
| 07.07.2025 | 10,31 | 10,84 | 10,16 | 10,74 | 4,65% | - |
| 04.07.2025 | 10,34 | 10,34 | 10,19 | 10,26 | -0,70% | 5,00 |
| 03.07.2025 | 9,92 | 10,43 | 9,89 | 10,33 | 2,63% | - |
| 02.07.2025 | 9,32 | 10,17 | 9,32 | 10,07 | 8,36% | - |
| 01.07.2025 | 9,44 | 9,65 | 9,17 | 9,29 | -2,07% | - |
| 30.06.2025 | 9,71 | 9,80 | 9,38 | 9,49 | -2,46% | - |
| 27.06.2025 | 9,91 | 9,98 | 9,51 | 9,73 | -1,98% | - |
| 26.06.2025 | 9,86 | 10,00 | 9,72 | 9,92 | 0,53% | - |
| 25.06.2025 | 10,02 | 10,04 | 9,80 | 9,87 | -1,24% | - |
| 24.06.2025 | 9,83 | 10,11 | 9,70 | 9,99 | 2,15% | - |
| 23.06.2025 | 9,75 | 9,80 | 9,58 | 9,78 | 0,09% | - |
| 20.06.2025 | 9,67 | 9,84 | 9,66 | 9,77 | 0,93% | - |
| 19.06.2025 | 9,85 | 9,85 | 9,64 | 9,68 | -0,84% | - |
| 18.06.2025 | 9,81 | 10,02 | 9,75 | 9,77 | -0,44% | - |
| 17.06.2025 | 10,04 | 10,04 | 9,75 | 9,81 | -2,33% | - |
| 16.06.2025 | 9,55 | 10,04 | 9,54 | 10,04 | 5,32% | - |
| 13.06.2025 | 9,89 | 9,95 | 9,51 | 9,54 | -3,63% | - |
| 12.06.2025 | 10,10 | 10,10 | 9,86 | 9,90 | -2,22% | 2,00 |
| 11.06.2025 | 10,21 | 10,32 | 9,88 | 10,12 | -0,95% | - |
| 10.06.2025 | 10,28 | 10,53 | 10,14 | 10,22 | -0,61% | - |
| 09.06.2025 | 9,98 | 10,31 | 9,95 | 10,28 | 2,72% | - |
| 06.06.2025 | 9,77 | 10,09 | 9,77 | 10,01 | 2,54% | - |
| 05.06.2025 | 10,25 | 10,31 | 9,72 | 9,76 | -4,57% | - |
| 04.06.2025 | 10,19 | 10,34 | 10,10 | 10,23 | 0,34% | - |
| 03.06.2025 | 10,04 | 10,24 | 9,92 | 10,19 | 1,66% | - |
| 02.06.2025 | 10,67 | 10,67 | 9,97 | 10,03 | -5,73% | 1.515,00 |