7,785$
0,97%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 7,76 | 7,92 | 7,68 | 7,78 | 0,91% | 854.863,00 |
| 29.09.2026 | 7,77 | 7,81 | 7,62 | 7,71 | 0,52% | 633.798,00 |
| 28.09.2026 | 7,53 | 7,77 | 7,46 | 7,67 | 0,79% | 721.902,00 |
| 25.09.2026 | 7,56 | 7,71 | 7,56 | 7,61 | 0,13% | 568.045,00 |
| 24.09.2026 | 7,57 | 7,73 | 7,41 | 7,60 | 1,06% | 717.361,00 |
| 23.09.2026 | 7,61 | 7,64 | 7,47 | 7,52 | -1,31% | 483.028,00 |
| 22.09.2026 | 7,65 | 7,73 | 7,49 | 7,62 | 1,46% | 739.244,00 |
| 21.09.2026 | 7,50 | 7,62 | 7,45 | 7,51 | 0,67% | 505.429,00 |
| 18.09.2026 | 7,47 | 7,56 | 7,42 | 7,46 | 0,00% | 651.445,00 |
| 17.09.2026 | 7,55 | 7,59 | 7,36 | 7,46 | 0,54% | 1.188.728,00 |
| 16.09.2026 | 7,51 | 7,67 | 7,42 | 7,42 | 0,13% | 1.316.929,00 |
| 15.09.2026 | 7,82 | 7,82 | 7,40 | 7,41 | -5,24% | 1.441.947,00 |
| 14.09.2026 | 7,82 | 8,08 | 7,82 | 7,82 | -1,39% | 822.528,00 |
| 11.09.2026 | 7,89 | 7,98 | 7,73 | 7,93 | 3,93% | 1.076.180,00 |
| 10.09.2026 | 7,66 | 7,95 | 7,53 | 7,63 | 0,53% | 1.235.004,00 |
| 09.09.2026 | 7,70 | 7,76 | 7,59 | 7,59 | -2,06% | 938.533,00 |
| 08.09.2026 | 8,18 | 8,19 | 7,74 | 7,75 | -4,79% | 1.270.090,00 |
| 04.09.2026 | 8,13 | 8,28 | 8,06 | 8,14 | -0,12% | 425.290,00 |
| 03.09.2026 | 8,23 | 8,32 | 8,15 | 8,15 | 0,00% | 496.596,00 |
| 02.09.2026 | 8,19 | 8,30 | 8,12 | 8,15 | 0,87% | 643.191,00 |
| 01.09.2026 | 8,28 | 8,28 | 8,07 | 8,08 | -1,94% | 593.879,00 |
| 31.08.2026 | 8,23 | 8,26 | 8,13 | 8,24 | 0,00% | 681.364,00 |
| 28.08.2026 | 8,17 | 8,31 | 8,16 | 8,24 | 1,73% | 506.750,00 |
| 27.08.2026 | 8,10 | 8,29 | 8,05 | 8,10 | -0,25% | 779.595,00 |
| 26.08.2026 | 8,25 | 8,35 | 8,12 | 8,12 | -1,22% | 606.899,00 |
| 25.08.2026 | 8,22 | 8,32 | 8,14 | 8,22 | -0,72% | 1.291.326,00 |
| 24.08.2026 | 8,50 | 8,50 | 8,11 | 8,28 | -5,26% | 1.782.497,00 |
| 21.08.2026 | 8,66 | 8,75 | 8,58 | 8,74 | 2,22% | 423.303,00 |
| 20.08.2026 | 8,66 | 8,74 | 8,42 | 8,55 | -2,51% | 765.157,00 |
| 19.08.2026 | 8,58 | 8,78 | 8,55 | 8,77 | 3,06% | 836.865,00 |
| 18.08.2026 | 8,54 | 8,61 | 8,48 | 8,51 | 0,59% | 621.785,00 |
| 17.08.2026 | 8,66 | 8,69 | 8,46 | 8,46 | -3,20% | 708.830,00 |
| 14.08.2026 | 8,75 | 8,86 | 8,66 | 8,74 | 0,46% | 437.202,00 |
| 13.08.2026 | 8,75 | 8,82 | 8,63 | 8,70 | 0,69% | 566.273,00 |
| 12.08.2026 | 8,71 | 8,79 | 8,62 | 8,64 | -1,48% | 531.148,00 |
| 11.08.2026 | 8,71 | 8,86 | 8,68 | 8,77 | 0,92% | 522.143,00 |
| 10.08.2026 | 8,67 | 8,80 | 8,62 | 8,69 | -0,91% | 620.200,00 |
| 07.08.2026 | 8,62 | 8,89 | 8,56 | 8,77 | 2,33% | 904.826,00 |
| 06.08.2026 | 8,86 | 8,90 | 8,56 | 8,57 | -2,83% | 1.472.411,00 |
| 05.08.2026 | 9,01 | 9,11 | 8,81 | 8,82 | 0,11% | 1.137.741,00 |
| 04.08.2026 | 8,73 | 8,95 | 8,68 | 8,81 | 0,57% | 1.307.481,00 |
| 03.08.2026 | 9,06 | 9,27 | 8,72 | 8,76 | -1,90% | 880.815,00 |
| 31.07.2026 | 9,20 | 9,28 | 8,92 | 8,93 | -3,56% | 949.069,00 |
| 30.07.2026 | 9,15 | 9,54 | 8,85 | 9,26 | 0,11% | 1.656.773,00 |
| 29.07.2026 | 9,08 | 9,40 | 9,08 | 9,25 | 0,00% | 507.804,00 |
| 28.07.2026 | 9,18 | 9,31 | 9,04 | 9,25 | 1,43% | 572.454,00 |
| 27.07.2026 | 9,00 | 9,12 | 8,88 | 9,12 | 2,59% | 690.058,00 |
| 24.07.2026 | 9,09 | 9,09 | 8,75 | 8,89 | -3,05% | 1.212.680,00 |
| 23.07.2026 | 9,56 | 9,56 | 9,14 | 9,17 | -5,95% | 722.641,00 |
| 22.07.2026 | 9,81 | 9,97 | 9,68 | 9,75 | 0,10% | 456.734,00 |
| 21.07.2026 | 9,69 | 9,80 | 9,55 | 9,74 | 0,10% | 814.018,00 |
| 20.07.2026 | 9,81 | 9,92 | 9,68 | 9,73 | -0,82% | 639.880,00 |
| 17.07.2026 | 9,85 | 9,96 | 9,75 | 9,81 | -1,21% | 505.388,00 |
| 16.07.2026 | 9,69 | 9,96 | 9,69 | 9,93 | 2,80% | 686.770,00 |
| 15.07.2026 | 9,50 | 9,79 | 9,50 | 9,66 | 2,22% | 412.128,00 |
| 14.07.2026 | 9,58 | 9,68 | 9,37 | 9,45 | -1,15% | 327.084,00 |
| 13.07.2026 | 9,73 | 9,86 | 9,51 | 9,56 | -1,04% | 855.977,00 |
| 10.07.2026 | 9,63 | 9,80 | 9,58 | 9,66 | 1,05% | 388.025,00 |
| 09.07.2026 | 9,39 | 9,67 | 9,38 | 9,56 | 1,38% | 405.327,00 |
| 08.07.2026 | 9,50 | 9,55 | 9,29 | 9,43 | -2,28% | 437.660,00 |
| 07.07.2026 | 9,75 | 9,77 | 9,50 | 9,65 | -0,72% | 511.316,00 |
| 06.07.2026 | 9,60 | 9,72 | 9,47 | 9,72 | 1,36% | 435.027,00 |
| 02.07.2026 | 9,62 | 9,72 | 9,50 | 9,59 | 0,42% | 461.641,00 |
| 01.07.2026 | 9,57 | 9,77 | 9,41 | 9,55 | 0,42% | 402.127,00 |
| 30.06.2026 | 9,45 | 9,52 | 9,32 | 9,51 | 0,63% | 505.605,00 |
| 29.06.2026 | 9,60 | 9,61 | 9,44 | 9,45 | -2,28% | 429.537,00 |
| 26.06.2026 | 9,28 | 9,68 | 9,24 | 9,67 | 4,20% | 558.366,00 |
| 25.06.2026 | 9,46 | 9,55 | 9,21 | 9,28 | -2,01% | 573.316,00 |
| 24.06.2026 | 9,41 | 9,64 | 9,37 | 9,47 | 0,96% | 476.883,00 |
| 23.06.2026 | 9,21 | 9,41 | 9,17 | 9,38 | 1,63% | 551.166,00 |
| 22.06.2026 | 9,66 | 9,70 | 9,22 | 9,23 | -5,72% | 627.653,00 |
| 18.06.2026 | 9,61 | 9,82 | 9,58 | 9,79 | 2,51% | 425.915,00 |
| 17.06.2026 | 9,89 | 10,02 | 9,53 | 9,55 | -4,02% | 1.189.983,00 |
| 16.06.2026 | 10,00 | 10,10 | 9,94 | 9,95 | -1,39% | 657.896,00 |
| 15.06.2026 | 10,21 | 10,42 | 10,05 | 10,09 | 0,00% | 311.690,00 |
| 12.06.2026 | 10,28 | 10,30 | 10,04 | 10,09 | -0,88% | 327.039,00 |
| 11.06.2026 | 9,82 | 10,18 | 9,81 | 10,18 | 3,67% | 532.421,00 |
| 10.06.2026 | 9,71 | 9,90 | 9,64 | 9,82 | 0,10% | 495.384,00 |
| 09.06.2026 | 9,99 | 10,21 | 9,76 | 9,81 | -1,01% | 596.600,00 |
| 08.06.2026 | 9,71 | 9,92 | 9,61 | 9,91 | 1,33% | 394.198,00 |
| 05.06.2026 | 9,77 | 9,84 | 9,71 | 9,78 | -0,71% | 727.414,00 |
| 04.06.2026 | 9,95 | 9,96 | 9,70 | 9,85 | -0,10% | 947.728,00 |
| 03.06.2026 | 9,79 | 10,04 | 9,75 | 9,86 | -0,30% | 1.640.171,00 |
| 02.06.2026 | 10,00 | 10,00 | 9,76 | 9,89 | -1,59% | 569.053,00 |
| 01.06.2026 | 10,08 | 10,30 | 9,98 | 10,05 | -1,08% | 580.270,00 |
| 29.05.2026 | 9,84 | 10,26 | 9,83 | 10,16 | 1,80% | 924.017,00 |
| 28.05.2026 | 9,94 | 10,19 | 9,91 | 9,98 | -1,87% | 512.314,00 |
| 27.05.2026 | 9,82 | 10,42 | 9,81 | 10,17 | 5,28% | 2.023.480,00 |
| 26.05.2026 | 9,94 | 9,98 | 9,53 | 9,66 | -1,53% | 917.276,00 |
| 22.05.2026 | 9,82 | 9,90 | 9,74 | 9,81 | 0,00% | 293.496,00 |
| 21.05.2026 | 9,60 | 9,94 | 9,47 | 9,81 | 2,08% | 462.561,00 |
| 20.05.2026 | 9,40 | 9,72 | 9,30 | 9,61 | 3,11% | 593.785,00 |
| 19.05.2026 | 9,42 | 9,51 | 9,32 | 9,32 | -1,89% | 498.487,00 |
| 18.05.2026 | 9,75 | 9,92 | 9,49 | 9,50 | -0,73% | 640.370,00 |
| 15.05.2026 | 9,73 | 9,86 | 9,50 | 9,57 | -3,24% | 1.198.477,00 |
| 14.05.2026 | 11,10 | 11,58 | 9,85 | 9,89 | -7,40% | 1.616.140,00 |
| 13.05.2026 | 10,87 | 10,97 | 10,59 | 10,68 | -2,47% | 640.175,00 |
| 12.05.2026 | 11,05 | 11,05 | 10,78 | 10,95 | -1,44% | 415.227,00 |
| 11.05.2026 | 11,85 | 11,85 | 11,10 | 11,11 | -6,80% | 483.120,00 |
| 08.05.2026 | 12,01 | 12,01 | 11,81 | 11,92 | 0,08% | 303.423,00 |