11,350$
-0,53%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,48 | 11,62 | 11,22 | 11,35 | -0,53% | 215.017,00 |
| 02.05.2024 | 11,45 | 11,52 | 11,13 | 11,41 | 1,51% | 381.136,00 |
| 01.05.2024 | 11,26 | 11,48 | 11,06 | 11,24 | -0,44% | 478.751,00 |
| 30.04.2024 | 11,33 | 11,39 | 11,19 | 11,29 | -2,17% | 307.720,00 |
| 29.04.2024 | 11,35 | 11,55 | 11,33 | 11,54 | 2,40% | 377.098,00 |
| 26.04.2024 | 11,26 | 11,43 | 11,21 | 11,27 | 1,17% | 270.587,00 |
| 25.04.2024 | 11,35 | 11,38 | 11,02 | 11,14 | -3,13% | 394.306,00 |
| 24.04.2024 | 11,32 | 11,51 | 11,09 | 11,50 | 1,14% | 684.989,00 |
| 23.04.2024 | 11,41 | 11,69 | 11,36 | 11,37 | -0,79% | 405.109,00 |
| 22.04.2024 | 11,40 | 11,56 | 11,28 | 11,46 | 0,35% | 443.784,00 |
| 19.04.2024 | 11,19 | 11,44 | 11,11 | 11,42 | 1,60% | 464.426,00 |
| 18.04.2024 | 11,29 | 11,38 | 11,12 | 11,24 | 0,00% | 536.288,00 |
| 17.04.2024 | 11,29 | 11,38 | 11,04 | 11,24 | 0,36% | 502.931,00 |
| 16.04.2024 | 10,79 | 11,21 | 10,79 | 11,20 | 2,38% | 670.710,00 |
| 15.04.2024 | 10,95 | 10,96 | 10,69 | 10,94 | 1,39% | 968.566,00 |
| 12.04.2024 | 11,06 | 11,07 | 10,72 | 10,79 | -3,75% | 722.325,00 |
| 11.04.2024 | 11,21 | 11,25 | 10,98 | 11,21 | 0,63% | 398.690,00 |
| 10.04.2024 | 10,91 | 11,20 | 10,85 | 11,14 | -1,15% | 474.768,00 |
| 09.04.2024 | 11,18 | 11,34 | 11,15 | 11,27 | 1,17% | 369.436,00 |
| 08.04.2024 | 11,33 | 11,35 | 11,10 | 11,14 | -0,89% | 508.848,00 |
| 05.04.2024 | 11,20 | 11,30 | 11,07 | 11,24 | -0,18% | 556.840,00 |
| 04.04.2024 | 11,74 | 11,80 | 11,23 | 11,26 | -2,43% | 631.047,00 |
| 03.04.2024 | 11,55 | 11,71 | 11,44 | 11,54 | -0,52% | 515.976,00 |
| 02.04.2024 | 12,04 | 12,04 | 11,58 | 11,60 | -5,84% | 1.087.810,00 |
| 01.04.2024 | 12,09 | 12,51 | 12,04 | 12,32 | 2,16% | 1.077.336,00 |
| 28.03.2024 | 11,75 | 12,12 | 11,74 | 12,06 | 3,43% | 765.722,00 |
| 27.03.2024 | 11,18 | 11,93 | 11,18 | 11,66 | 4,86% | 2.211.697,00 |
| 26.03.2024 | 11,93 | 12,20 | 11,11 | 11,12 | -6,79% | 1.962.874,00 |
| 25.03.2024 | 12,03 | 12,18 | 11,92 | 11,93 | 0,34% | 670.978,00 |
| 22.03.2024 | 12,28 | 12,28 | 11,88 | 11,89 | -3,41% | 722.470,00 |
| 21.03.2024 | 12,53 | 12,59 | 12,30 | 12,31 | -1,60% | 456.850,00 |
| 20.03.2024 | 12,33 | 12,53 | 12,18 | 12,51 | 0,81% | 620.565,00 |
| 19.03.2024 | 12,19 | 12,46 | 12,19 | 12,41 | 0,65% | 573.776,00 |
| 18.03.2024 | 12,58 | 12,59 | 12,21 | 12,33 | -0,72% | 497.313,00 |
| 15.03.2024 | 12,55 | 12,64 | 12,08 | 12,42 | -1,27% | 1.623.134,00 |
| 14.03.2024 | 13,14 | 13,14 | 12,41 | 12,58 | -4,55% | 815.014,00 |
| 13.03.2024 | 13,06 | 13,37 | 13,04 | 13,18 | 0,61% | 619.479,00 |
| 12.03.2024 | 12,81 | 13,11 | 12,67 | 13,10 | 1,71% | 663.240,00 |
| 11.03.2024 | 12,97 | 13,02 | 12,77 | 12,88 | -0,39% | 685.306,00 |
| 08.03.2024 | 12,77 | 12,98 | 12,60 | 12,93 | 2,05% | 1.158.889,00 |
| 07.03.2024 | 12,97 | 13,10 | 12,64 | 12,67 | -1,48% | 637.983,00 |
| 06.03.2024 | 13,01 | 13,10 | 12,74 | 12,86 | -0,31% | 782.566,00 |
| 05.03.2024 | 13,09 | 13,12 | 12,43 | 12,90 | -2,49% | 1.437.137,00 |
| 04.03.2024 | 13,77 | 13,78 | 13,05 | 13,23 | -3,85% | 1.011.410,00 |
| 01.03.2024 | 13,63 | 13,93 | 13,43 | 13,76 | 1,10% | 768.542,00 |
| 29.02.2024 | 13,61 | 13,74 | 13,41 | 13,61 | 1,11% | 690.950,00 |
| 28.02.2024 | 13,29 | 13,63 | 13,11 | 13,46 | -0,22% | 666.729,00 |
| 27.02.2024 | 13,21 | 13,53 | 13,17 | 13,49 | 2,90% | 601.507,00 |
| 26.02.2024 | 13,71 | 13,71 | 13,09 | 13,11 | -4,38% | 1.153.116,00 |
| 23.02.2024 | 13,64 | 13,86 | 13,49 | 13,71 | 0,37% | 605.952,00 |
| 22.02.2024 | 14,16 | 14,41 | 13,58 | 13,66 | -2,98% | 1.070.829,00 |
| 21.02.2024 | 13,69 | 14,15 | 13,61 | 14,08 | 2,70% | 1.273.121,00 |
| 20.02.2024 | 13,01 | 13,71 | 12,94 | 13,71 | 4,90% | 1.279.125,00 |
| 16.02.2024 | 13,15 | 13,47 | 13,01 | 13,07 | -1,95% | 1.519.228,00 |
| 15.02.2024 | 13,20 | 13,37 | 13,03 | 13,33 | 2,30% | 1.020.443,00 |
| 14.02.2024 | 12,61 | 13,06 | 12,56 | 13,03 | 3,49% | 786.122,00 |
| 13.02.2024 | 12,61 | 12,84 | 12,42 | 12,59 | -4,91% | 1.532.657,00 |
| 12.02.2024 | 12,26 | 13,48 | 12,24 | 13,24 | 8,44% | 2.182.569,00 |
| 09.02.2024 | 12,20 | 12,31 | 11,98 | 12,21 | 0,00% | 1.088.261,00 |
| 08.02.2024 | 11,96 | 12,32 | 11,87 | 12,21 | 2,18% | 1.091.302,00 |
| 07.02.2024 | 12,17 | 12,20 | 11,73 | 11,95 | -1,81% | 1.232.350,00 |
| 06.02.2024 | 11,77 | 12,21 | 11,71 | 12,17 | 2,87% | 1.645.209,00 |
| 05.02.2024 | 12,33 | 12,37 | 11,68 | 11,83 | -4,98% | 2.368.612,00 |
| 02.02.2024 | 12,85 | 12,85 | 12,06 | 12,45 | -4,30% | 3.235.964,00 |
| 01.02.2024 | 13,00 | 13,24 | 12,14 | 13,01 | 8,51% | 6.037.543,00 |
| 31.01.2024 | 12,32 | 12,58 | 11,99 | 11,99 | -2,99% | 2.910.820,00 |
| 30.01.2024 | 12,30 | 12,50 | 12,10 | 12,36 | 0,98% | 1.738.639,00 |
| 29.01.2024 | 12,02 | 12,30 | 11,93 | 12,24 | 1,41% | 1.093.336,00 |
| 26.01.2024 | 11,94 | 12,30 | 11,85 | 12,07 | 2,64% | 1.421.720,00 |
| 25.01.2024 | 11,88 | 12,18 | 11,64 | 11,76 | -0,34% | 1.191.575,00 |
| 24.01.2024 | 12,25 | 12,99 | 11,68 | 11,80 | -3,20% | 1.873.102,00 |
| 23.01.2024 | 12,26 | 12,33 | 12,02 | 12,19 | 0,91% | 1.245.783,00 |
| 22.01.2024 | 11,54 | 12,08 | 11,37 | 12,08 | 5,13% | 2.250.390,00 |
| 19.01.2024 | 11,12 | 11,51 | 10,87 | 11,49 | 3,70% | 1.867.805,00 |
| 18.01.2024 | 11,82 | 11,92 | 10,90 | 11,08 | -5,38% | 2.614.615,00 |
| 17.01.2024 | 11,35 | 11,73 | 11,17 | 11,71 | 1,30% | 2.639.662,00 |
| 16.01.2024 | 11,63 | 11,99 | 11,48 | 11,56 | -1,87% | 1.399.541,00 |
| 12.01.2024 | 12,07 | 12,08 | 11,70 | 11,78 | -0,76% | 1.285.309,00 |
| 11.01.2024 | 11,71 | 11,89 | 11,32 | 11,87 | 1,98% | 960.373,00 |
| 10.01.2024 | 11,87 | 11,88 | 11,59 | 11,64 | -1,36% | 850.094,00 |
| 09.01.2024 | 11,85 | 12,19 | 11,77 | 11,80 | -1,17% | 1.234.031,00 |
| 08.01.2024 | 11,40 | 12,00 | 11,38 | 11,94 | 4,74% | 1.537.142,00 |
| 05.01.2024 | 11,25 | 11,53 | 11,17 | 11,40 | 0,62% | 1.278.529,00 |
| 04.01.2024 | 11,27 | 11,53 | 11,12 | 11,33 | 0,62% | 782.929,00 |
| 03.01.2024 | 11,44 | 11,46 | 11,11 | 11,26 | -2,43% | 1.148.922,00 |
| 02.01.2024 | 11,72 | 11,87 | 11,51 | 11,54 | -2,62% | 1.043.341,00 |
| 29.12.2023 | 12,17 | 12,35 | 11,85 | 11,85 | -3,03% | 1.009.993,00 |
| 28.12.2023 | 12,05 | 12,31 | 11,94 | 12,22 | 2,00% | 746.895,00 |
| 27.12.2023 | 12,08 | 12,19 | 11,91 | 11,98 | -1,48% | 909.394,00 |
| 26.12.2023 | 12,11 | 12,25 | 11,92 | 12,16 | 1,00% | 837.702,00 |
| 22.12.2023 | 12,50 | 12,60 | 12,04 | 12,04 | -5,20% | 1.588.275,00 |
| 21.12.2023 | 12,49 | 12,82 | 12,48 | 12,70 | 3,42% | 898.231,00 |
| 20.12.2023 | 12,55 | 12,83 | 12,27 | 12,28 | -2,92% | 964.325,00 |
| 19.12.2023 | 12,12 | 12,67 | 12,03 | 12,65 | 5,77% | 1.651.064,00 |
| 18.12.2023 | 12,71 | 12,79 | 11,94 | 11,96 | -5,60% | 1.565.418,00 |
| 15.12.2023 | 12,69 | 12,98 | 12,61 | 12,67 | -0,63% | 1.371.209,00 |
| 14.12.2023 | 13,03 | 13,31 | 12,48 | 12,75 | 1,76% | 2.587.170,00 |
| 13.12.2023 | 11,31 | 12,56 | 11,31 | 12,53 | 10,40% | 2.187.426,00 |
| 12.12.2023 | 11,73 | 11,73 | 11,25 | 11,35 | -3,07% | 1.107.654,00 |
| 11.12.2023 | 11,70 | 11,93 | 11,64 | 11,71 | -0,09% | 682.169,00 |