0,475€
5,84%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2024 | 8,33 | 8,49 | 7,57 | 7,81 | -7,90% | 258.497,00 |
| 27.05.2024 | 8,54 | 8,54 | 8,25 | 8,48 | -0,24% | 91.971,00 |
| 24.05.2024 | 8,49 | 8,88 | 8,29 | 8,50 | 0,71% | 130.708,00 |
| 23.05.2024 | 8,68 | 9,15 | 8,18 | 8,44 | -2,88% | 240.038,00 |
| 22.05.2024 | 9,34 | 9,37 | 8,63 | 8,69 | -6,86% | 199.865,00 |
| 21.05.2024 | 9,39 | 9,85 | 9,18 | 9,33 | -4,21% | 240.500,00 |
| 20.05.2024 | 10,02 | 10,34 | 9,06 | 9,74 | -2,79% | 166.785,00 |
| 17.05.2024 | 10,32 | 10,72 | 9,81 | 10,02 | -0,60% | 521.900,00 |
| 16.05.2024 | 9,13 | 10,98 | 8,96 | 10,08 | 12,25% | 677.597,00 |
| 15.05.2024 | 8,84 | 9,27 | 8,76 | 8,98 | 0,34% | 408.835,00 |
| 14.05.2024 | 8,83 | 9,54 | 8,51 | 8,95 | 3,11% | 852.852,00 |
| 13.05.2024 | 8,48 | 9,06 | 8,29 | 8,68 | 2,60% | 354.615,00 |
| 10.05.2024 | 9,18 | 9,59 | 8,15 | 8,46 | -7,64% | 710.333,00 |
| 09.05.2024 | 8,53 | 9,29 | 8,20 | 9,16 | 9,44% | 217.931,00 |
| 08.05.2024 | 8,89 | 9,06 | 8,21 | 8,37 | -5,42% | 232.779,00 |
| 07.05.2024 | 8,99 | 9,60 | 8,71 | 8,85 | -1,56% | 381.377,00 |
| 06.05.2024 | 9,64 | 10,16 | 8,89 | 8,99 | -5,37% | 605.989,00 |
| 03.05.2024 | 9,38 | 10,48 | 9,31 | 9,50 | -1,04% | 785.894,00 |
| 02.05.2024 | 10,10 | 12,14 | 9,51 | 9,60 | -31,43% | 1.749.234,00 |
| 30.04.2024 | 7,81 | 14,00 | 7,51 | 14,00 | 79,03% | 1.207.636,00 |
| 29.04.2024 | 8,37 | 8,97 | 7,61 | 7,82 | -6,57% | 488.435,00 |
| 26.04.2024 | 8,23 | 9,56 | 8,11 | 8,37 | 3,85% | 548.146,00 |
| 25.04.2024 | 8,39 | 8,49 | 8,06 | 8,06 | -4,28% | 175.611,00 |
| 24.04.2024 | 8,49 | 8,73 | 8,06 | 8,42 | 0,48% | 318.765,00 |
| 23.04.2024 | 7,36 | 8,54 | 7,12 | 8,38 | 14,01% | 744.357,00 |
| 22.04.2024 | 7,61 | 7,97 | 7,16 | 7,35 | -1,87% | 483.967,00 |
| 19.04.2024 | 7,00 | 7,83 | 6,56 | 7,49 | 2,18% | 645.382,00 |
| 18.04.2024 | 6,05 | 7,75 | 6,02 | 7,33 | 19,77% | 644.077,00 |
| 17.04.2024 | 6,45 | 6,59 | 5,72 | 6,12 | -2,55% | 288.833,00 |
| 16.04.2024 | 6,30 | 6,67 | 6,13 | 6,28 | -4,99% | 448.561,00 |
| 15.04.2024 | 7,11 | 7,33 | 6,38 | 6,61 | -10,07% | 626.791,00 |
| 12.04.2024 | 7,69 | 8,06 | 7,12 | 7,35 | -3,42% | 316.317,00 |
| 11.04.2024 | 8,58 | 8,59 | 7,31 | 7,61 | -9,94% | 719.539,00 |
| 10.04.2024 | 8,45 | 9,16 | 8,06 | 8,45 | 0,48% | 559.167,00 |
| 09.04.2024 | 9,35 | 9,37 | 8,31 | 8,41 | -10,25% | 545.626,00 |
| 08.04.2024 | 9,38 | 9,94 | 8,82 | 9,37 | 0,43% | 727.217,00 |
| 05.04.2024 | 9,13 | 9,58 | 8,26 | 9,33 | 2,87% | 996.111,00 |
| 04.04.2024 | 10,46 | 10,60 | 8,64 | 9,07 | -10,20% | 1.931.856,00 |
| 03.04.2024 | 7,71 | 10,10 | 7,61 | 10,10 | 31,17% | 1.333.088,00 |
| 02.04.2024 | 7,40 | 8,32 | 7,03 | 7,70 | -4,23% | 1.518.161,00 |
| 28.03.2024 | 8,84 | 9,69 | 7,50 | 8,04 | -8,64% | 2.528.778,00 |
| 27.03.2024 | 6,89 | 9,10 | 6,61 | 8,80 | 29,41% | 1.672.477,00 |
| 26.03.2024 | 5,92 | 7,57 | 5,35 | 6,80 | 14,29% | 2.119.560,00 |
| 25.03.2024 | 7,58 | 8,78 | 5,46 | 5,95 | -12,50% | 4.743.251,00 |
| 22.03.2024 | 4,25 | 7,43 | 4,15 | 6,80 | 61,14% | 2.556.727,00 |
| 21.03.2024 | 4,22 | 4,57 | 3,95 | 4,22 | 2,93% | 892.529,00 |
| 20.03.2024 | 4,00 | 4,29 | 3,67 | 4,10 | 5,13% | 1.381.222,00 |
| 19.03.2024 | 3,52 | 3,90 | 3,12 | 3,90 | 12,55% | 378.645,00 |
| 18.03.2024 | 3,36 | 3,75 | 2,87 | 3,47 | 19,90% | 222.378,00 |
| 15.03.2024 | 2,57 | 2,92 | 2,56 | 2,89 | 12,89% | 38.623,00 |
| 14.03.2024 | 2,71 | 2,74 | 2,53 | 2,56 | -5,19% | 57.745,00 |
| 13.03.2024 | 2,71 | 2,75 | 2,63 | 2,70 | 0,56% | 21.031,00 |
| 12.03.2024 | 2,75 | 2,81 | 2,64 | 2,69 | -3,24% | 25.209,00 |
| 11.03.2024 | 2,82 | 2,91 | 2,75 | 2,78 | -0,18% | 28.798,00 |
| 08.03.2024 | 2,74 | 2,90 | 2,70 | 2,78 | 1,65% | 32.906,00 |
| 07.03.2024 | 2,71 | 2,79 | 2,63 | 2,74 | 2,05% | 23.276,00 |
| 06.03.2024 | 2,67 | 2,76 | 2,62 | 2,68 | 0,19% | 45.711,00 |
| 05.03.2024 | 2,79 | 2,82 | 2,59 | 2,68 | -3,60% | 73.591,00 |
| 04.03.2024 | 3,03 | 3,05 | 2,76 | 2,78 | -6,72% | 113.488,00 |
| 01.03.2024 | 3,09 | 3,25 | 2,89 | 2,98 | -2,78% | 87.952,00 |
| 29.02.2024 | 3,14 | 3,19 | 3,02 | 3,06 | -3,47% | 58.503,00 |
| 28.02.2024 | 3,30 | 3,40 | 3,11 | 3,17 | -3,50% | 61.722,00 |
| 27.02.2024 | 3,20 | 3,35 | 3,20 | 3,29 | 2,02% | 88.455,00 |
| 26.02.2024 | 3,17 | 3,27 | 3,02 | 3,22 | 2,38% | 120.512,00 |
| 23.02.2024 | 3,18 | 3,27 | 2,95 | 3,15 | 0,32% | 149.925,00 |
| 22.02.2024 | 3,22 | 3,25 | 3,09 | 3,14 | -0,79% | 58.043,00 |
| 21.02.2024 | 3,31 | 3,36 | 3,08 | 3,16 | -4,39% | 54.404,00 |
| 20.02.2024 | 3,62 | 3,62 | 3,25 | 3,31 | -8,07% | 75.399,00 |
| 19.02.2024 | 3,54 | 3,61 | 3,51 | 3,60 | 1,55% | 55.965,00 |
| 16.02.2024 | 3,38 | 3,56 | 3,32 | 3,54 | 5,83% | 61.378,00 |
| 15.02.2024 | 3,33 | 3,45 | 3,29 | 3,35 | 1,21% | 57.758,00 |
| 14.02.2024 | 3,30 | 3,36 | 3,07 | 3,31 | 0,92% | 75.243,00 |
| 13.02.2024 | 3,52 | 3,57 | 3,21 | 3,28 | -7,09% | 79.670,00 |
| 12.02.2024 | 3,76 | 3,82 | 3,46 | 3,53 | -5,87% | 98.424,00 |
| 09.02.2024 | 3,86 | 4,06 | 3,66 | 3,75 | -2,47% | 114.041,00 |
| 08.02.2024 | 4,06 | 4,20 | 3,73 | 3,84 | -5,07% | 117.278,00 |
| 07.02.2024 | 4,26 | 4,41 | 4,03 | 4,05 | -4,37% | 33.719,00 |
| 06.02.2024 | 4,23 | 4,37 | 4,06 | 4,23 | 1,93% | 58.349,00 |
| 05.02.2024 | 4,41 | 4,48 | 4,13 | 4,15 | -3,60% | 58.010,00 |
| 02.02.2024 | 4,66 | 4,85 | 4,28 | 4,31 | -7,22% | 63.860,00 |
| 01.02.2024 | 4,40 | 4,85 | 4,29 | 4,64 | 7,53% | 46.585,00 |
| 31.01.2024 | 4,34 | 4,50 | 4,28 | 4,32 | -2,15% | 10.835,00 |
| 30.01.2024 | 4,52 | 4,52 | 4,36 | 4,41 | -1,12% | 16.380,00 |
| 29.01.2024 | 4,25 | 4,65 | 4,20 | 4,46 | 5,46% | 57.239,00 |
| 26.01.2024 | 4,36 | 4,42 | 4,17 | 4,23 | -2,12% | 18.137,00 |
| 25.01.2024 | 4,38 | 4,49 | 4,28 | 4,32 | -1,12% | 32.748,00 |
| 24.01.2024 | 4,25 | 4,55 | 4,13 | 4,37 | 2,01% | 12.944,00 |
| 23.01.2024 | 4,00 | 4,37 | 3,93 | 4,28 | 6,46% | 30.822,00 |
| 22.01.2024 | 3,97 | 4,13 | 3,96 | 4,02 | 0,80% | 15.727,00 |
| 19.01.2024 | 4,15 | 4,18 | 3,91 | 3,99 | -3,00% | 33.801,00 |
| 18.01.2024 | 4,23 | 4,36 | 4,05 | 4,12 | -3,93% | 29.333,00 |
| 17.01.2024 | 4,45 | 4,58 | 4,17 | 4,28 | -3,51% | 48.618,00 |
| 16.01.2024 | 4,19 | 4,65 | 3,99 | 4,44 | 4,99% | 86.463,00 |
| 15.01.2024 | 4,10 | 4,31 | 4,10 | 4,23 | 3,13% | 84.367,00 |
| 12.01.2024 | 4,00 | 4,15 | 3,99 | 4,10 | 1,05% | 14.761,00 |
| 11.01.2024 | 4,15 | 4,20 | 3,99 | 4,06 | -2,29% | 42.909,00 |
| 10.01.2024 | 4,20 | 4,25 | 4,10 | 4,15 | -1,07% | 15.623,00 |
| 09.01.2024 | 4,64 | 4,64 | 4,03 | 4,20 | -8,67% | 42.951,00 |
| 08.01.2024 | 4,36 | 4,68 | 4,24 | 4,60 | 5,55% | 40.921,00 |
| 05.01.2024 | 4,32 | 4,36 | 4,14 | 4,35 | 1,80% | 18.413,00 |