12,730$
-0,55%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,75 | 12,75 | 12,55 | 12,72 | -0,62% | 52.559,00 |
| 12.12.2025 | 13,09 | 13,22 | 12,77 | 12,80 | -1,84% | 804.330,00 |
| 11.12.2025 | 13,13 | 13,21 | 12,97 | 13,04 | -0,53% | 449.115,00 |
| 10.12.2025 | 13,07 | 13,22 | 12,95 | 13,11 | 0,31% | 363.757,00 |
| 09.12.2025 | 13,15 | 13,34 | 13,07 | 13,07 | -0,53% | 404.082,00 |
| 08.12.2025 | 13,46 | 13,49 | 13,14 | 13,14 | -1,79% | 424.005,00 |
| 05.12.2025 | 13,94 | 13,96 | 13,33 | 13,38 | -4,15% | 625.514,00 |
| 04.12.2025 | 13,92 | 14,10 | 13,71 | 13,96 | 0,36% | 577.093,00 |
| 03.12.2025 | 14,00 | 14,11 | 13,66 | 13,91 | -0,50% | 396.178,00 |
| 02.12.2025 | 14,40 | 14,41 | 13,92 | 13,98 | -2,71% | 455.629,00 |
| 01.12.2025 | 13,98 | 14,60 | 13,90 | 14,37 | 2,42% | 739.246,00 |
| 28.11.2025 | 13,70 | 14,13 | 13,63 | 14,03 | 3,01% | 342.965,00 |
| 26.11.2025 | 13,49 | 13,71 | 13,46 | 13,62 | 0,81% | 388.656,00 |
| 25.11.2025 | 13,00 | 13,56 | 12,98 | 13,51 | 4,81% | 661.297,00 |
| 24.11.2025 | 12,52 | 12,96 | 12,43 | 12,89 | 3,04% | 444.936,00 |
| 21.11.2025 | 12,30 | 12,73 | 12,23 | 12,51 | 1,54% | 535.669,00 |
| 20.11.2025 | 12,57 | 12,76 | 12,24 | 12,32 | -0,88% | 385.157,00 |
| 19.11.2025 | 12,47 | 12,61 | 12,22 | 12,43 | -0,72% | 405.290,00 |
| 18.11.2025 | 12,75 | 12,78 | 12,44 | 12,52 | -1,26% | 399.581,00 |
| 17.11.2025 | 13,09 | 13,20 | 12,58 | 12,68 | -3,79% | 727.713,00 |
| 14.11.2025 | 13,28 | 13,31 | 12,92 | 13,18 | -2,08% | 435.019,00 |
| 13.11.2025 | 13,37 | 13,54 | 13,20 | 13,46 | 0,37% | 539.739,00 |
| 12.11.2025 | 13,06 | 13,49 | 13,06 | 13,41 | 2,60% | 707.254,00 |
| 11.11.2025 | 12,89 | 13,29 | 12,85 | 13,07 | 0,54% | 1.033.512,00 |
| 10.11.2025 | 12,71 | 13,29 | 12,39 | 13,00 | 3,26% | 1.717.764,00 |
| 07.11.2025 | 11,51 | 12,74 | 11,51 | 12,59 | 3,11% | 1.290.172,00 |
| 06.11.2025 | 12,26 | 12,39 | 11,42 | 12,21 | -13,71% | 2.749.170,00 |
| 05.11.2025 | 13,73 | 14,26 | 13,67 | 14,15 | 3,13% | 1.171.741,00 |
| 04.11.2025 | 13,76 | 14,21 | 13,63 | 13,72 | -2,90% | 1.219.921,00 |
| 03.11.2025 | 13,85 | 14,20 | 13,52 | 14,13 | 1,44% | 611.148,00 |
| 31.10.2025 | 13,75 | 13,97 | 13,67 | 13,93 | 1,60% | 714.061,00 |
| 30.10.2025 | 13,78 | 14,02 | 13,66 | 13,71 | -1,37% | 384.018,00 |
| 29.10.2025 | 13,94 | 14,10 | 13,87 | 13,90 | -1,28% | 537.570,00 |
| 28.10.2025 | 13,99 | 14,09 | 13,81 | 14,08 | 0,72% | 386.473,00 |
| 27.10.2025 | 13,64 | 14,10 | 13,64 | 13,98 | 3,25% | 517.049,00 |
| 24.10.2025 | 13,54 | 13,72 | 13,33 | 13,54 | 0,74% | 509.636,00 |
| 23.10.2025 | 13,12 | 13,53 | 13,10 | 13,44 | 2,60% | 377.526,00 |
| 22.10.2025 | 13,15 | 13,28 | 13,02 | 13,10 | -0,15% | 646.942,00 |
| 21.10.2025 | 13,17 | 13,57 | 13,07 | 13,12 | -0,38% | 565.487,00 |
| 20.10.2025 | 13,26 | 13,30 | 13,08 | 13,17 | 0,00% | 399.743,00 |
| 17.10.2025 | 12,94 | 13,22 | 12,83 | 13,17 | 1,00% | 451.005,00 |
| 16.10.2025 | 13,04 | 13,15 | 12,85 | 13,04 | 0,23% | 496.391,00 |
| 15.10.2025 | 13,61 | 13,67 | 12,87 | 13,01 | -3,63% | 634.449,00 |
| 14.10.2025 | 12,96 | 13,64 | 12,85 | 13,50 | 3,37% | 431.598,00 |
| 13.10.2025 | 13,13 | 13,19 | 12,82 | 13,06 | 1,32% | 404.605,00 |
| 10.10.2025 | 13,17 | 13,44 | 12,86 | 12,89 | -2,64% | 498.627,00 |
| 09.10.2025 | 13,86 | 13,88 | 13,13 | 13,24 | -3,50% | 618.599,00 |
| 08.10.2025 | 13,81 | 14,00 | 13,44 | 13,72 | -1,29% | 839.400,00 |
| 07.10.2025 | 14,30 | 14,38 | 13,84 | 13,90 | -2,73% | 640.397,00 |
| 06.10.2025 | 14,58 | 14,61 | 14,21 | 14,29 | -2,19% | 377.190,00 |
| 03.10.2025 | 14,60 | 14,68 | 14,39 | 14,61 | 0,76% | 177.007,00 |
| 02.10.2025 | 14,06 | 14,50 | 13,85 | 14,50 | 2,69% | 673.404,00 |
| 01.10.2025 | 13,71 | 14,16 | 13,71 | 14,12 | 2,39% | 521.796,00 |
| 30.09.2025 | 13,82 | 13,87 | 13,52 | 13,79 | 0,29% | 504.754,00 |
| 29.09.2025 | 13,63 | 13,75 | 13,32 | 13,75 | 1,78% | 445.913,00 |
| 26.09.2025 | 13,14 | 13,51 | 13,12 | 13,51 | 1,66% | 512.747,00 |
| 25.09.2025 | 13,43 | 13,52 | 13,23 | 13,29 | -1,70% | 426.390,00 |
| 24.09.2025 | 13,45 | 13,63 | 13,39 | 13,52 | -0,59% | 484.660,00 |
| 23.09.2025 | 13,70 | 13,84 | 13,50 | 13,60 | -0,66% | 432.846,00 |
| 22.09.2025 | 13,63 | 13,96 | 13,59 | 13,69 | 0,00% | 440.162,00 |
| 19.09.2025 | 13,77 | 13,84 | 13,61 | 13,69 | -1,16% | 534.015,00 |
| 18.09.2025 | 14,08 | 14,11 | 13,85 | 13,85 | -1,14% | 520.252,00 |
| 17.09.2025 | 14,15 | 14,35 | 13,96 | 14,01 | -0,85% | 471.999,00 |
| 16.09.2025 | 14,21 | 14,22 | 13,96 | 14,13 | -0,91% | 398.055,00 |
| 15.09.2025 | 14,10 | 14,26 | 13,98 | 14,26 | 1,57% | 518.940,00 |
| 12.09.2025 | 14,60 | 14,60 | 14,04 | 14,04 | -4,03% | 709.774,00 |
| 11.09.2025 | 14,62 | 14,73 | 14,44 | 14,63 | 0,27% | 507.903,00 |
| 10.09.2025 | 14,96 | 14,99 | 14,52 | 14,59 | -2,01% | 612.987,00 |
| 09.09.2025 | 14,91 | 15,11 | 14,43 | 14,89 | -1,39% | 1.417.778,00 |
| 08.09.2025 | 14,03 | 15,40 | 13,87 | 15,10 | 12,77% | 4.101.169,00 |
| 05.09.2025 | 13,15 | 13,54 | 13,15 | 13,39 | 2,06% | 648.028,00 |
| 04.09.2025 | 13,04 | 13,18 | 12,82 | 13,12 | -0,23% | 675.012,00 |
| 03.09.2025 | 13,16 | 13,41 | 13,01 | 13,15 | 0,38% | 1.899.712,00 |
| 02.09.2025 | 12,83 | 13,15 | 12,83 | 13,10 | 0,92% | 774.515,00 |
| 29.08.2025 | 13,16 | 13,39 | 12,81 | 12,98 | -1,52% | 1.207.277,00 |
| 28.08.2025 | 14,29 | 14,31 | 13,08 | 13,18 | -6,79% | 2.259.146,00 |
| 27.08.2025 | 13,50 | 14,32 | 13,38 | 14,14 | 16,19% | 10.552.635,00 |
| 26.08.2025 | 12,47 | 12,94 | 12,09 | 12,17 | 3,22% | 2.125.026,00 |
| 25.08.2025 | 11,40 | 11,91 | 11,40 | 11,79 | 1,55% | 1.073.334,00 |
| 22.08.2025 | 11,03 | 11,72 | 11,02 | 11,61 | 4,50% | 1.326.599,00 |
| 21.08.2025 | 11,02 | 11,11 | 11,00 | 11,11 | -0,63% | 928.923,00 |
| 20.08.2025 | 11,14 | 11,22 | 10,96 | 11,18 | -0,36% | 1.160.863,00 |
| 19.08.2025 | 11,40 | 11,51 | 11,14 | 11,22 | -0,80% | 813.799,00 |
| 18.08.2025 | 11,26 | 11,51 | 11,13 | 11,31 | -0,26% | 1.118.983,00 |
| 15.08.2025 | 11,13 | 11,46 | 11,08 | 11,34 | 1,89% | 1.440.030,00 |
| 14.08.2025 | 11,15 | 11,24 | 10,97 | 11,13 | -2,11% | 830.664,00 |
| 13.08.2025 | 11,48 | 11,53 | 11,29 | 11,37 | -0,61% | 1.275.609,00 |
| 12.08.2025 | 11,08 | 11,44 | 10,94 | 11,44 | 3,34% | 1.253.651,00 |
| 11.08.2025 | 11,29 | 11,34 | 10,98 | 11,07 | -1,25% | 895.583,00 |
| 08.08.2025 | 11,39 | 11,39 | 11,03 | 11,21 | -2,01% | 1.053.680,00 |
| 07.08.2025 | 11,38 | 11,54 | 11,20 | 11,44 | 1,24% | 1.020.924,00 |
| 06.08.2025 | 11,36 | 11,63 | 11,28 | 11,30 | -0,35% | 1.546.600,00 |
| 05.08.2025 | 11,42 | 11,48 | 11,01 | 11,34 | -0,70% | 1.500.134,00 |
| 04.08.2025 | 11,39 | 11,60 | 11,34 | 11,42 | 1,33% | 997.446,00 |
| 01.08.2025 | 11,34 | 11,58 | 11,01 | 11,27 | 2,92% | 2.175.395,00 |
| 31.07.2025 | 12,30 | 12,60 | 10,89 | 10,95 | -14,12% | 5.723.896,00 |
| 30.07.2025 | 13,10 | 13,10 | 12,69 | 12,75 | -2,30% | 1.106.488,00 |
| 29.07.2025 | 13,74 | 13,75 | 12,95 | 13,05 | -4,74% | 1.101.779,00 |
| 28.07.2025 | 14,40 | 14,40 | 13,58 | 13,70 | -4,46% | 1.633.028,00 |
| 25.07.2025 | 14,84 | 14,85 | 14,27 | 14,34 | -2,65% | 1.172.302,00 |