8,545$
-2,57%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8,66 | 8,74 | 8,42 | 8,55 | -2,51% | 787.956,00 |
| 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 |
| 07.05.2026 | 11,91 | 12,05 | 11,79 | 11,91 | -0,83% | 323.550,00 |
| 06.05.2026 | 11,74 | 12,05 | 11,71 | 12,01 | 4,80% | 580.286,00 |
| 05.05.2026 | 11,26 | 11,52 | 11,24 | 11,46 | 2,69% | 270.169,00 |
| 04.05.2026 | 11,26 | 11,43 | 11,11 | 11,16 | -1,24% | 304.528,00 |
| 01.05.2026 | 11,38 | 11,39 | 11,14 | 11,30 | -0,70% | 417.872,00 |
| 30.04.2026 | 11,33 | 11,47 | 11,23 | 11,38 | 2,15% | 422.987,00 |
| 29.04.2026 | 11,36 | 11,42 | 11,12 | 11,14 | -2,28% | 254.283,00 |
| 28.04.2026 | 11,69 | 11,73 | 11,35 | 11,40 | -2,65% | 314.553,00 |
| 27.04.2026 | 11,75 | 11,87 | 11,63 | 11,71 | 0,09% | 265.838,00 |
| 24.04.2026 | 11,69 | 11,81 | 11,59 | 11,70 | -0,51% | 341.560,00 |
| 23.04.2026 | 12,01 | 12,02 | 11,67 | 11,76 | -2,00% | 386.725,00 |
| 22.04.2026 | 12,29 | 12,29 | 11,90 | 12,00 | -0,91% | 575.657,00 |
| 21.04.2026 | 12,20 | 12,39 | 11,98 | 12,11 | -0,49% | 406.947,00 |
| 20.04.2026 | 11,91 | 12,18 | 11,91 | 12,17 | 2,01% | 515.646,00 |
| 17.04.2026 | 11,78 | 12,14 | 11,77 | 11,93 | 3,56% | 545.349,00 |
| 16.04.2026 | 11,47 | 11,63 | 11,47 | 11,52 | 0,26% | 275.286,00 |
| 15.04.2026 | 11,42 | 11,69 | 11,42 | 11,49 | 0,17% | 332.155,00 |
| 14.04.2026 | 11,30 | 11,55 | 11,28 | 11,47 | 1,77% | 244.890,00 |
| 13.04.2026 | 11,07 | 11,29 | 11,00 | 11,27 | 0,90% | 391.183,00 |
| 10.04.2026 | 11,24 | 11,42 | 11,16 | 11,17 | -0,62% | 263.449,00 |
| 09.04.2026 | 10,87 | 11,26 | 10,84 | 11,24 | 2,84% | 250.689,00 |
| 08.04.2026 | 10,98 | 11,33 | 10,88 | 10,93 | 3,90% | 502.104,00 |
| 07.04.2026 | 10,71 | 10,77 | 10,47 | 10,52 | -2,41% | 210.002,00 |
| 06.04.2026 | 10,62 | 10,79 | 10,55 | 10,78 | 2,18% | 401.051,00 |
| 02.04.2026 | 10,77 | 10,79 | 10,39 | 10,55 | -3,92% | 955.537,00 |
| 01.04.2026 | 11,00 | 11,25 | 10,90 | 10,98 | 0,09% | 576.096,00 |
| 31.03.2026 | 10,65 | 11,12 | 10,60 | 10,97 | 5,38% | 335.503,00 |
| 30.03.2026 | 10,59 | 10,67 | 10,33 | 10,41 | -1,42% | 375.980,00 |