Echtzeit-Aktienkurs Canon ADR
Bid:
Ask:
Aktienkurse zur Canon ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 21,71 | 21,72 | 21,66 | 21,66 | -2,12% | - |
25.02.2021 | 22,34 | 22,37 | 0,00 | 22,13 | -0,87% | - |
24.02.2021 | 22,22 | 22,33 | 22,17 | 22,33 | 1,29% | - |
23.02.2021 | 22,08 | 22,15 | 21,97 | 22,04 | -0,79% | - |
22.02.2021 | 22,22 | 22,35 | 22,17 | 22,22 | -0,20% | - |
19.02.2021 | 22,29 | 22,36 | 22,22 | 22,26 | 0,38% | - |
18.02.2021 | 21,99 | 22,20 | 21,99 | 22,18 | -1,75% | - |
17.02.2021 | 22,57 | 22,58 | 22,57 | 22,57 | 0,49% | - |
16.02.2021 | 22,55 | 22,59 | 22,43 | 22,46 | -2,11% | - |
12.02.2021 | 22,85 | 23,00 | 22,82 | 22,95 | 0,81% | - |
11.02.2021 | 22,77 | 22,80 | 22,63 | 22,76 | 0,66% | - |
10.02.2021 | 22,66 | 22,69 | 0,00 | 22,61 | -0,18% | - |
09.02.2021 | 22,56 | 22,71 | 22,54 | 22,65 | -0,37% | - |
08.02.2021 | 22,63 | 22,81 | 22,61 | 22,74 | 1,00% | - |
05.02.2021 | 22,52 | 22,55 | 22,44 | 22,51 | -0,84% | - |
04.02.2021 | 22,71 | 22,71 | 22,70 | 22,70 | 2,44% | - |
03.02.2021 | 22,05 | 22,28 | 22,05 | 22,16 | -0,83% | - |
02.02.2021 | 22,29 | 22,36 | 22,18 | 22,35 | -1,30% | - |
01.02.2021 | 22,65 | 22,65 | 22,64 | 22,64 | 2,24% | - |
29.01.2021 | 22,39 | 22,40 | 22,02 | 22,15 | -4,49% | - |
28.01.2021 | 23,35 | 23,46 | 0,00 | 23,19 | -2,40% | - |
27.01.2021 | 23,79 | 24,07 | 23,71 | 23,76 | 6,05% | - |
26.01.2021 | 22,17 | 22,46 | 21,93 | 22,40 | 4,36% | - |
25.01.2021 | 21,45 | 21,51 | 21,25 | 21,47 | 1,35% | - |
22.01.2021 | 21,04 | 21,20 | 21,00 | 21,18 | -0,68% | - |
21.01.2021 | 21,33 | 21,35 | 21,32 | 21,33 | -1,52% | - |
20.01.2021 | 21,53 | 21,67 | 21,53 | 21,66 | 2,80% | - |
19.01.2021 | 20,81 | 21,11 | 20,81 | 21,07 | -1,45% | - |
15.01.2021 | 21,18 | 21,47 | 21,16 | 21,38 | 0,80% | - |
14.01.2021 | 21,16 | 21,55 | 21,16 | 21,21 | 8,69% | - |
13.01.2021 | 19,53 | 19,55 | 19,47 | 19,51 | 0,75% | - |
12.01.2021 | 19,38 | 19,41 | 19,28 | 19,37 | 0,78% | - |
11.01.2021 | 19,21 | 19,30 | 19,19 | 19,22 | 0,03% | - |
08.01.2021 | 19,15 | 19,22 | 19,05 | 19,21 | 1,29% | - |
07.01.2021 | 18,97 | 19,06 | 18,95 | 18,97 | -1,61% | - |
06.01.2021 | 19,22 | 19,34 | 19,20 | 19,28 | 2,17% | - |
05.01.2021 | 18,83 | 18,93 | 18,77 | 18,87 | 3,34% | - |
04.01.2021 | 18,32 | 18,34 | 18,18 | 18,26 | -5,93% | - |
31.12.2020 | 19,50 | 19,51 | 19,39 | 19,41 | 0,18% | - |
30.12.2020 | 19,36 | 19,48 | 19,35 | 19,37 | -0,41% | - |
29.12.2020 | 19,73 | 19,74 | 19,43 | 19,45 | -1,37% | - |
28.12.2020 | 19,73 | 19,76 | 19,71 | 19,72 | 1,83% | - |
24.12.2020 | 19,57 | 20,08 | 18,94 | 19,37 | -1,15% | - |
23.12.2020 | 19,49 | 19,62 | 19,47 | 19,59 | -0,31% | - |
22.12.2020 | 19,61 | 19,68 | 19,59 | 19,65 | -0,63% | - |
21.12.2020 | 19,59 | 19,80 | 19,56 | 19,78 | -1,74% | - |
18.12.2020 | 20,13 | 20,16 | 20,02 | 20,13 | 1,62% | - |
17.12.2020 | 19,80 | 19,84 | 19,75 | 19,81 | -1,39% | - |
16.12.2020 | 20,15 | 20,18 | 20,03 | 20,09 | 0,90% | - |
15.12.2020 | 19,73 | 19,94 | 19,71 | 19,91 | 0,13% | - |
14.12.2020 | 19,96 | 19,98 | 19,83 | 19,88 | 2,00% | - |
11.12.2020 | 19,58 | 19,65 | 17,68 | 19,49 | -1,34% | - |
10.12.2020 | 19,76 | 19,79 | 19,67 | 19,76 | 3,78% | - |
09.12.2020 | 19,13 | 19,13 | 18,92 | 19,04 | -2,96% | - |
08.12.2020 | 19,16 | 19,62 | 19,13 | 19,62 | 4,17% | - |
07.12.2020 | 18,96 | 19,00 | 18,83 | 18,83 | -3,39% | - |
04.12.2020 | 19,49 | 19,50 | 19,49 | 19,49 | 3,09% | - |
03.12.2020 | 18,92 | 18,98 | 18,87 | 18,91 | -1,54% | - |
02.12.2020 | 18,73 | 19,20 | 18,68 | 19,20 | 6,19% | - |
01.12.2020 | 18,09 | 18,14 | 18,02 | 18,08 | 1,95% | - |
30.11.2020 | 17,89 | 17,90 | 17,74 | 17,74 | -4,65% | - |
27.11.2020 | 18,61 | 18,66 | 18,58 | 18,60 | -1,40% | - |
25.11.2020 | 18,76 | 18,87 | 18,75 | 18,87 | 1,04% | - |
24.11.2020 | 18,85 | 18,97 | 18,65 | 18,67 | -0,08% | - |
23.11.2020 | 18,66 | 18,80 | 18,64 | 18,69 | 1,05% | - |
20.11.2020 | 18,44 | 18,53 | 18,42 | 18,49 | 0,87% | - |
19.11.2020 | 18,22 | 18,34 | 18,20 | 18,33 | 0,52% | - |
18.11.2020 | 18,41 | 18,45 | 18,23 | 18,24 | -0,87% | - |
17.11.2020 | 18,40 | 18,40 | 18,39 | 18,40 | -0,62% | - |
16.11.2020 | 18,49 | 18,53 | 18,41 | 18,51 | 2,92% | - |
13.11.2020 | 17,99 | 17,99 | 17,99 | 17,99 | 1,58% | - |
12.11.2020 | 17,86 | 17,90 | 17,64 | 17,71 | -2,29% | - |
11.11.2020 | 18,13 | 18,13 | 18,12 | 18,12 | -2,00% | - |
10.11.2020 | 18,67 | 18,69 | 18,48 | 18,49 | 0,74% | - |
09.11.2020 | 18,34 | 18,54 | 18,32 | 18,36 | 4,38% | - |
06.11.2020 | 19,82 | 19,82 | 17,53 | 17,59 | 0,74% | - |
05.11.2020 | 17,42 | 17,51 | 17,37 | 17,46 | 0,09% | - |
04.11.2020 | 17,52 | 17,69 | 17,44 | 17,44 | -3,81% | - |
03.11.2020 | 18,07 | 18,18 | 18,04 | 18,13 | 2,28% | - |
02.11.2020 | 17,62 | 17,75 | 17,60 | 17,73 | 1,78% | - |
30.10.2020 | 17,43 | 17,47 | 17,34 | 17,42 | -0,91% | - |
29.10.2020 | 17,58 | 17,68 | 17,47 | 17,58 | 1,03% | - |
28.10.2020 | 17,51 | 17,55 | 17,38 | 17,40 | -5,00% | - |
27.10.2020 | 18,31 | 18,31 | 18,31 | 18,31 | 3,89% | - |
26.10.2020 | 17,47 | 17,73 | 17,12 | 17,63 | 7,05% | - |
23.10.2020 | 16,53 | 16,54 | 16,40 | 16,47 | 1,23% | - |
22.10.2020 | 16,14 | 16,28 | 16,07 | 16,27 | 0,96% | - |
21.10.2020 | 16,15 | 16,19 | 16,07 | 16,11 | 3,14% | - |
20.10.2020 | 15,63 | 15,69 | 15,58 | 15,62 | 0,81% | - |
19.10.2020 | 15,61 | 15,61 | 15,47 | 15,50 | -1,68% | - |
16.10.2020 | 15,73 | 15,85 | 15,73 | 15,76 | -0,25% | - |
15.10.2020 | 15,67 | 15,80 | 15,66 | 15,80 | 0,06% | - |
14.10.2020 | 15,82 | 15,87 | 15,78 | 15,79 | -2,92% | - |
13.10.2020 | 16,23 | 16,31 | 16,17 | 16,27 | 2,14% | - |
12.10.2020 | 15,92 | 15,98 | 15,91 | 15,93 | -0,96% | - |
09.10.2020 | 16,12 | 16,18 | 16,06 | 16,08 | -2,16% | - |
08.10.2020 | 16,49 | 16,53 | 16,41 | 16,44 | -0,99% | - |
07.10.2020 | 16,60 | 16,65 | 16,56 | 16,60 | -0,81% | - |
06.10.2020 | 16,79 | 16,95 | 16,71 | 16,74 | 1,00% | - |
05.10.2020 | 16,58 | 16,58 | 16,57 | 16,57 | 1,22% | - |