10,020$
3,30%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,87 | 10,02 | 9,57 | 10,02 | 3,30% | 210.920,00 |
| 04.11.2024 | 9,69 | 9,81 | 9,60 | 9,70 | -0,41% | 919.611,00 |
| 01.11.2024 | 9,87 | 9,91 | 9,68 | 9,74 | -0,81% | 734.397,00 |
| 31.10.2024 | 10,00 | 10,06 | 9,76 | 9,82 | -2,00% | 783.637,00 |
| 30.10.2024 | 10,03 | 10,13 | 9,91 | 10,02 | -0,40% | 819.796,00 |
| 29.10.2024 | 10,31 | 10,34 | 9,96 | 10,06 | -2,90% | 961.283,00 |
| 28.10.2024 | 10,25 | 10,51 | 10,25 | 10,36 | 1,37% | 648.945,00 |
| 25.10.2024 | 10,31 | 10,43 | 10,18 | 10,22 | 0,10% | 520.816,00 |
| 24.10.2024 | 10,25 | 10,36 | 10,12 | 10,21 | -0,10% | 444.004,00 |
| 23.10.2024 | 10,16 | 10,30 | 10,11 | 10,22 | 0,00% | 590.087,00 |
| 22.10.2024 | 10,45 | 10,55 | 10,18 | 10,22 | -2,20% | 732.717,00 |
| 21.10.2024 | 10,60 | 10,93 | 10,37 | 10,45 | -7,03% | 1.556.239,00 |
| 18.10.2024 | 11,13 | 11,30 | 11,10 | 11,24 | 1,90% | 565.430,00 |
| 17.10.2024 | 11,02 | 11,13 | 10,90 | 11,03 | 0,18% | 685.325,00 |
| 16.10.2024 | 10,87 | 11,10 | 10,76 | 11,01 | 2,32% | 651.042,00 |
| 15.10.2024 | 11,16 | 11,28 | 10,73 | 10,76 | -4,19% | 1.151.742,00 |
| 14.10.2024 | 11,27 | 11,35 | 10,84 | 11,23 | -5,23% | 1.714.854,00 |
| 11.10.2024 | 11,49 | 11,88 | 11,49 | 11,85 | 2,78% | 856.198,00 |
| 10.10.2024 | 11,70 | 11,91 | 11,48 | 11,53 | -2,45% | 444.616,00 |
| 09.10.2024 | 12,01 | 12,25 | 11,73 | 11,82 | -2,15% | 744.112,00 |
| 08.10.2024 | 11,95 | 12,25 | 11,90 | 12,08 | -0,90% | 443.473,00 |
| 07.10.2024 | 12,05 | 12,26 | 11,90 | 12,19 | 1,25% | 475.194,00 |
| 04.10.2024 | 12,06 | 12,16 | 11,89 | 12,04 | 2,03% | 404.014,00 |
| 03.10.2024 | 11,98 | 12,05 | 11,76 | 11,80 | -3,20% | 418.434,00 |
| 02.10.2024 | 12,24 | 12,30 | 12,11 | 12,19 | -1,06% | 426.057,00 |
| 01.10.2024 | 12,41 | 12,54 | 12,08 | 12,32 | -1,68% | 651.548,00 |
| 30.09.2024 | 12,64 | 12,77 | 12,41 | 12,53 | -1,10% | 648.471,00 |
| 27.09.2024 | 11,93 | 12,86 | 11,93 | 12,67 | 6,83% | 1.568.422,00 |
| 26.09.2024 | 11,12 | 11,92 | 11,11 | 11,86 | 9,41% | 1.018.179,00 |
| 25.09.2024 | 10,95 | 11,01 | 10,69 | 10,84 | -1,45% | 396.536,00 |
| 24.09.2024 | 10,89 | 11,07 | 10,75 | 11,00 | 4,76% | 1.327.440,00 |
| 23.09.2024 | 10,51 | 10,56 | 10,37 | 10,50 | -0,10% | 950.050,00 |
| 20.09.2024 | 10,60 | 10,71 | 10,48 | 10,51 | -1,59% | 698.634,00 |
| 19.09.2024 | 10,75 | 10,86 | 10,57 | 10,68 | 1,71% | 666.742,00 |
| 18.09.2024 | 10,62 | 10,76 | 10,49 | 10,50 | -0,76% | 563.160,00 |
| 17.09.2024 | 10,60 | 10,90 | 10,53 | 10,58 | 0,86% | 744.831,00 |
| 16.09.2024 | 10,62 | 10,73 | 10,49 | 10,49 | -0,10% | 346.206,00 |
| 13.09.2024 | 10,40 | 10,60 | 10,40 | 10,50 | 1,45% | 576.087,00 |
| 12.09.2024 | 10,32 | 10,39 | 10,16 | 10,35 | 0,49% | 328.418,00 |
| 11.09.2024 | 10,20 | 10,34 | 10,05 | 10,30 | 1,58% | 330.433,00 |
| 10.09.2024 | 10,38 | 10,38 | 9,97 | 10,14 | -2,41% | 772.659,00 |
| 09.09.2024 | 10,47 | 10,48 | 10,30 | 10,39 | -1,24% | 682.337,00 |
| 06.09.2024 | 10,70 | 10,81 | 10,48 | 10,52 | -1,68% | 479.311,00 |
| 05.09.2024 | 11,08 | 11,17 | 10,63 | 10,70 | -4,21% | 535.491,00 |
| 04.09.2024 | 11,52 | 11,65 | 10,95 | 11,17 | -3,96% | 773.599,00 |
| 03.09.2024 | 11,69 | 12,02 | 11,60 | 11,63 | -0,34% | 757.508,00 |
| 30.08.2024 | 11,45 | 11,73 | 11,39 | 11,67 | 2,10% | 372.278,00 |
| 29.08.2024 | 11,31 | 11,65 | 11,24 | 11,43 | 1,15% | 248.756,00 |
| 28.08.2024 | 11,49 | 11,56 | 11,29 | 11,30 | -2,92% | 169.342,00 |
| 27.08.2024 | 11,61 | 11,66 | 11,38 | 11,64 | 0,00% | 214.195,00 |
| 26.08.2024 | 11,67 | 11,71 | 11,51 | 11,64 | 0,09% | 211.767,00 |
| 23.08.2024 | 11,23 | 11,65 | 11,23 | 11,63 | 4,03% | 516.374,00 |
| 22.08.2024 | 11,56 | 11,57 | 11,12 | 11,18 | -3,12% | 419.255,00 |
| 21.08.2024 | 11,99 | 12,01 | 11,42 | 11,54 | -2,86% | 448.423,00 |
| 20.08.2024 | 11,28 | 11,97 | 11,22 | 11,88 | 5,13% | 2.037.702,00 |
| 19.08.2024 | 10,74 | 11,36 | 10,72 | 11,30 | 5,02% | 1.647.562,00 |
| 16.08.2024 | 10,50 | 10,84 | 10,45 | 10,76 | 1,32% | 1.027.756,00 |
| 15.08.2024 | 10,56 | 10,72 | 10,51 | 10,62 | 2,81% | 650.270,00 |
| 14.08.2024 | 10,58 | 10,64 | 10,30 | 10,33 | -1,53% | 451.194,00 |
| 13.08.2024 | 10,32 | 10,59 | 10,29 | 10,49 | 2,04% | 567.329,00 |
| 12.08.2024 | 10,29 | 10,31 | 10,16 | 10,28 | 0,39% | 611.729,00 |
| 09.08.2024 | 10,42 | 10,42 | 10,21 | 10,24 | -2,01% | 571.782,00 |
| 08.08.2024 | 10,37 | 10,51 | 10,26 | 10,45 | 2,35% | 639.442,00 |
| 07.08.2024 | 10,72 | 10,92 | 10,14 | 10,21 | -3,77% | 693.586,00 |
| 06.08.2024 | 10,36 | 10,86 | 10,36 | 10,61 | 2,02% | 712.222,00 |
| 05.08.2024 | 10,13 | 10,56 | 10,13 | 10,40 | -3,17% | 594.914,00 |
| 02.08.2024 | 10,64 | 10,76 | 10,31 | 10,74 | -1,47% | 920.536,00 |
| 01.08.2024 | 11,06 | 11,25 | 10,43 | 10,90 | -5,63% | 1.555.420,00 |
| 31.07.2024 | 11,52 | 11,89 | 11,33 | 11,55 | 1,32% | 689.894,00 |
| 30.07.2024 | 11,40 | 11,45 | 11,23 | 11,40 | -0,09% | 360.156,00 |
| 29.07.2024 | 11,43 | 11,54 | 11,26 | 11,41 | 0,09% | 333.930,00 |
| 26.07.2024 | 11,26 | 11,40 | 11,19 | 11,40 | 1,97% | 622.438,00 |
| 25.07.2024 | 11,37 | 11,42 | 11,16 | 11,18 | -1,06% | 526.322,00 |
| 24.07.2024 | 11,42 | 11,56 | 11,29 | 11,30 | -2,50% | 570.190,00 |
| 23.07.2024 | 11,71 | 11,76 | 11,46 | 11,59 | -3,66% | 1.001.421,00 |
| 22.07.2024 | 12,27 | 12,31 | 11,92 | 12,03 | -1,39% | 514.411,00 |
| 19.07.2024 | 12,21 | 12,39 | 12,02 | 12,20 | 2,52% | 548.492,00 |
| 18.07.2024 | 12,12 | 12,54 | 11,85 | 11,90 | -2,62% | 588.892,00 |
| 17.07.2024 | 11,97 | 12,25 | 11,87 | 12,22 | 1,50% | 941.964,00 |
| 16.07.2024 | 11,90 | 12,13 | 11,86 | 12,04 | 1,69% | 775.152,00 |
| 15.07.2024 | 12,69 | 12,71 | 11,81 | 11,84 | -9,69% | 1.366.031,00 |
| 12.07.2024 | 12,78 | 13,15 | 12,74 | 13,11 | 2,99% | 418.120,00 |
| 11.07.2024 | 12,67 | 12,83 | 12,58 | 12,73 | 1,52% | 301.679,00 |
| 10.07.2024 | 12,67 | 12,72 | 12,45 | 12,54 | -0,79% | 478.357,00 |
| 09.07.2024 | 12,72 | 12,83 | 12,57 | 12,64 | -0,39% | 383.432,00 |
| 08.07.2024 | 12,63 | 12,76 | 12,48 | 12,69 | 1,52% | 330.437,00 |
| 05.07.2024 | 12,73 | 12,86 | 12,49 | 12,50 | -1,57% | 431.573,00 |
| 03.07.2024 | 12,74 | 12,95 | 12,66 | 12,70 | -0,70% | 186.091,00 |
| 02.07.2024 | 12,77 | 12,86 | 12,61 | 12,79 | 0,47% | 383.579,00 |
| 01.07.2024 | 12,99 | 13,08 | 12,50 | 12,73 | -1,55% | 643.588,00 |
| 28.06.2024 | 13,08 | 13,21 | 12,81 | 12,93 | -1,82% | 455.809,00 |
| 27.06.2024 | 13,08 | 13,18 | 12,88 | 13,17 | 1,15% | 426.142,00 |
| 26.06.2024 | 13,08 | 13,46 | 13,02 | 13,02 | -1,51% | 417.180,00 |
| 25.06.2024 | 13,25 | 13,29 | 13,10 | 13,22 | -0,53% | 274.657,00 |
| 24.06.2024 | 13,06 | 13,39 | 13,06 | 13,29 | 1,30% | 391.410,00 |
| 21.06.2024 | 13,21 | 13,31 | 13,04 | 13,12 | -0,91% | 462.636,00 |
| 20.06.2024 | 13,38 | 13,50 | 13,22 | 13,24 | -2,29% | 278.413,00 |
| 18.06.2024 | 13,35 | 13,68 | 13,28 | 13,55 | 1,12% | 466.402,00 |
| 17.06.2024 | 12,99 | 13,44 | 12,97 | 13,40 | 2,37% | 377.674,00 |
| 14.06.2024 | 13,15 | 13,35 | 12,94 | 13,09 | -1,50% | 670.354,00 |