14,335$
-2,68%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 14,84 | 14,85 | 14,27 | 14,34 | -2,65% | 1.172.302,00 |
| 24.07.2025 | 15,16 | 15,28 | 14,66 | 14,73 | -3,35% | 1.068.834,00 |
| 23.07.2025 | 14,84 | 15,43 | 14,84 | 15,24 | 4,17% | 1.805.701,00 |
| 22.07.2025 | 14,31 | 14,81 | 13,76 | 14,63 | 3,32% | 1.606.689,00 |
| 21.07.2025 | 14,19 | 14,55 | 14,06 | 14,16 | 1,00% | 1.270.987,00 |
| 18.07.2025 | 14,16 | 14,37 | 13,97 | 14,02 | -0,71% | 1.031.697,00 |
| 17.07.2025 | 13,77 | 14,13 | 13,74 | 14,12 | 2,17% | 790.108,00 |
| 16.07.2025 | 14,04 | 14,10 | 13,75 | 13,82 | -0,36% | 688.895,00 |
| 15.07.2025 | 13,86 | 14,13 | 13,85 | 13,87 | 0,73% | 1.261.620,00 |
| 14.07.2025 | 13,85 | 13,95 | 13,54 | 13,77 | -1,64% | 1.151.201,00 |
| 11.07.2025 | 13,74 | 14,28 | 13,64 | 14,00 | 4,01% | 1.828.421,00 |
| 10.07.2025 | 13,05 | 13,69 | 13,00 | 13,46 | 4,10% | 1.863.876,00 |
| 09.07.2025 | 12,71 | 13,10 | 12,58 | 12,93 | 2,13% | 1.114.309,00 |
| 08.07.2025 | 12,60 | 12,75 | 12,46 | 12,66 | 0,72% | 943.988,00 |
| 07.07.2025 | 12,00 | 12,72 | 11,94 | 12,57 | 4,23% | 1.590.032,00 |
| 03.07.2025 | 11,76 | 12,27 | 11,76 | 12,06 | 1,52% | 668.270,00 |
| 02.07.2025 | 11,05 | 11,99 | 11,05 | 11,88 | 8,00% | 1.841.953,00 |
| 01.07.2025 | 11,00 | 11,36 | 10,75 | 11,00 | -1,70% | 1.236.688,00 |
| 30.06.2025 | 11,38 | 11,47 | 11,04 | 11,19 | -1,76% | 1.338.439,00 |
| 27.06.2025 | 11,54 | 11,72 | 11,13 | 11,39 | -1,73% | 892.472,00 |
| 26.06.2025 | 11,55 | 11,73 | 11,45 | 11,59 | 0,70% | 847.003,00 |
| 25.06.2025 | 11,55 | 11,55 | 11,40 | 11,51 | -1,03% | 417.646,00 |
| 24.06.2025 | 11,45 | 11,75 | 11,30 | 11,63 | 2,65% | 818.773,00 |
| 23.06.2025 | 11,20 | 11,34 | 11,02 | 11,33 | 1,16% | 813.478,00 |
| 20.06.2025 | 11,21 | 11,36 | 11,11 | 11,20 | -0,09% | 724.628,00 |
| 18.06.2025 | 11,35 | 11,52 | 11,19 | 11,21 | -0,44% | 434.555,00 |
| 17.06.2025 | 11,39 | 11,51 | 11,19 | 11,26 | -3,01% | 683.560,00 |
| 16.06.2025 | 11,22 | 11,62 | 11,11 | 11,61 | 5,35% | 730.890,00 |
| 13.06.2025 | 11,35 | 11,45 | 10,97 | 11,02 | -3,84% | 644.515,00 |
| 12.06.2025 | 11,50 | 11,61 | 11,42 | 11,46 | -1,21% | 417.229,00 |
| 11.06.2025 | 11,70 | 11,85 | 11,34 | 11,60 | -0,51% | 702.787,00 |
| 10.06.2025 | 11,68 | 12,03 | 11,63 | 11,66 | -0,68% | 625.626,00 |
| 09.06.2025 | 11,45 | 11,78 | 11,43 | 11,74 | 3,16% | 862.383,00 |
| 06.06.2025 | 11,22 | 11,50 | 11,20 | 11,38 | 1,79% | 712.954,00 |
| 05.06.2025 | 11,62 | 11,67 | 11,13 | 11,18 | -4,44% | 1.065.016,00 |
| 04.06.2025 | 11,63 | 11,79 | 11,54 | 11,70 | 0,95% | 700.184,00 |
| 03.06.2025 | 11,50 | 11,65 | 11,34 | 11,59 | 0,87% | 784.068,00 |
| 02.06.2025 | 12,17 | 12,18 | 11,40 | 11,49 | -4,81% | 1.621.592,00 |
| 30.05.2025 | 12,24 | 12,28 | 12,00 | 12,07 | -1,31% | 1.030.728,00 |
| 29.05.2025 | 12,70 | 12,75 | 12,14 | 12,23 | -3,01% | 1.548.998,00 |
| 28.05.2025 | 12,45 | 12,77 | 12,39 | 12,61 | 0,80% | 1.558.739,00 |
| 27.05.2025 | 11,91 | 12,62 | 11,89 | 12,51 | 6,29% | 2.095.497,00 |
| 23.05.2025 | 11,22 | 12,03 | 11,15 | 11,77 | 3,16% | 2.788.924,00 |
| 22.05.2025 | 10,51 | 11,60 | 10,45 | 11,41 | 6,94% | 3.635.378,00 |
| 21.05.2025 | 10,32 | 11,56 | 10,19 | 10,67 | 19,62% | 13.618.251,00 |
| 20.05.2025 | 9,08 | 9,09 | 8,86 | 8,92 | -0,78% | 952.921,00 |
| 19.05.2025 | 8,97 | 9,04 | 8,88 | 8,99 | -1,32% | 400.415,00 |
| 16.05.2025 | 9,09 | 9,12 | 9,03 | 9,11 | 0,33% | 532.868,00 |
| 15.05.2025 | 9,08 | 9,22 | 9,03 | 9,08 | -0,55% | 730.702,00 |
| 14.05.2025 | 9,18 | 9,28 | 9,09 | 9,13 | -0,65% | 757.896,00 |
| 13.05.2025 | 9,04 | 9,27 | 8,97 | 9,19 | 1,66% | 1.007.524,00 |
| 12.05.2025 | 9,12 | 9,27 | 8,94 | 9,04 | 2,84% | 1.652.025,00 |
| 09.05.2025 | 8,60 | 8,80 | 8,60 | 8,79 | 1,85% | 708.303,00 |
| 08.05.2025 | 8,44 | 8,79 | 8,40 | 8,63 | 3,98% | 1.184.326,00 |
| 07.05.2025 | 8,29 | 8,38 | 8,19 | 8,30 | 0,97% | 571.243,00 |
| 06.05.2025 | 8,33 | 8,49 | 8,19 | 8,22 | -2,14% | 582.528,00 |
| 05.05.2025 | 8,25 | 8,49 | 8,23 | 8,40 | 1,33% | 728.847,00 |
| 02.05.2025 | 8,30 | 8,36 | 8,15 | 8,29 | 0,73% | 735.467,00 |
| 01.05.2025 | 8,30 | 8,39 | 8,21 | 8,23 | -1,56% | 471.149,00 |
| 30.04.2025 | 8,27 | 8,38 | 8,08 | 8,36 | 2,45% | 842.765,00 |
| 29.04.2025 | 8,20 | 8,30 | 8,11 | 8,16 | -1,92% | 559.576,00 |
| 28.04.2025 | 8,53 | 8,55 | 8,23 | 8,32 | -2,12% | 795.650,00 |
| 25.04.2025 | 8,41 | 8,54 | 8,35 | 8,50 | 0,59% | 612.242,00 |
| 24.04.2025 | 8,55 | 8,65 | 8,45 | 8,45 | -0,35% | 649.197,00 |
| 23.04.2025 | 8,62 | 8,74 | 8,45 | 8,48 | 1,80% | 889.224,00 |
| 22.04.2025 | 8,26 | 8,56 | 8,26 | 8,33 | 1,96% | 928.097,00 |
| 21.04.2025 | 8,07 | 8,21 | 7,85 | 8,17 | 2,00% | 933.501,00 |
| 17.04.2025 | 7,79 | 8,04 | 7,79 | 8,01 | 2,96% | 634.917,00 |
| 16.04.2025 | 7,82 | 7,98 | 7,66 | 7,78 | -0,51% | 699.659,00 |
| 15.04.2025 | 7,95 | 8,01 | 7,77 | 7,82 | 0,00% | 708.261,00 |
| 14.04.2025 | 7,92 | 7,98 | 7,66 | 7,82 | 1,43% | 723.627,00 |
| 11.04.2025 | 7,53 | 7,78 | 7,40 | 7,71 | 2,39% | 642.967,00 |
| 10.04.2025 | 7,61 | 7,64 | 7,33 | 7,53 | -3,21% | 890.496,00 |
| 09.04.2025 | 6,86 | 7,87 | 6,73 | 7,78 | 13,08% | 1.242.192,00 |
| 08.04.2025 | 7,59 | 7,59 | 6,77 | 6,88 | -6,14% | 1.373.533,00 |
| 07.04.2025 | 7,30 | 7,57 | 7,08 | 7,33 | -3,55% | 1.249.759,00 |
| 04.04.2025 | 7,15 | 7,68 | 7,01 | 7,60 | 2,43% | 1.231.019,00 |
| 03.04.2025 | 7,80 | 7,85 | 7,34 | 7,42 | -9,07% | 1.773.253,00 |
| 02.04.2025 | 7,94 | 8,27 | 7,88 | 8,16 | 1,49% | 906.220,00 |
| 01.04.2025 | 8,00 | 8,18 | 7,86 | 8,04 | 1,13% | 1.188.166,00 |
| 31.03.2025 | 7,80 | 8,00 | 7,51 | 7,95 | -3,52% | 2.192.366,00 |
| 28.03.2025 | 8,26 | 8,34 | 8,16 | 8,24 | -1,79% | 850.213,00 |
| 27.03.2025 | 8,39 | 8,46 | 8,28 | 8,39 | 0,00% | 470.140,00 |
| 26.03.2025 | 8,53 | 8,62 | 8,34 | 8,39 | -1,41% | 469.318,00 |
| 25.03.2025 | 8,64 | 8,72 | 8,48 | 8,51 | -1,28% | 639.574,00 |
| 24.03.2025 | 8,36 | 8,64 | 8,33 | 8,62 | 4,11% | 874.663,00 |
| 21.03.2025 | 8,34 | 8,38 | 8,25 | 8,28 | -2,36% | 664.187,00 |
| 20.03.2025 | 8,53 | 8,55 | 8,33 | 8,48 | 0,36% | 1.073.418,00 |
| 19.03.2025 | 8,39 | 8,58 | 8,37 | 8,45 | 0,72% | 918.126,00 |
| 18.03.2025 | 8,54 | 8,54 | 8,33 | 8,39 | -1,64% | 750.558,00 |
| 17.03.2025 | 8,70 | 8,83 | 8,53 | 8,53 | -1,39% | 1.100.282,00 |
| 14.03.2025 | 8,84 | 8,84 | 8,55 | 8,65 | -0,80% | 932.380,00 |
| 13.03.2025 | 9,15 | 9,17 | 8,70 | 8,72 | -3,86% | 894.442,00 |
| 12.03.2025 | 9,29 | 9,31 | 9,03 | 9,07 | -1,09% | 836.563,00 |
| 11.03.2025 | 9,35 | 9,37 | 9,06 | 9,17 | -1,50% | 958.091,00 |
| 10.03.2025 | 9,54 | 9,66 | 9,24 | 9,31 | -3,42% | 653.644,00 |
| 07.03.2025 | 9,63 | 9,75 | 9,40 | 9,64 | -0,82% | 756.542,00 |
| 06.03.2025 | 9,82 | 10,02 | 9,62 | 9,72 | -2,21% | 1.295.592,00 |
| 05.03.2025 | 9,83 | 9,97 | 9,65 | 9,94 | 3,01% | 1.212.468,00 |
| 04.03.2025 | 9,61 | 9,81 | 9,48 | 9,65 | -0,72% | 887.635,00 |