79,630$
1,28%
Echtzeit-Aktienkurs CANADIAN PACIFIC RAILWAY LTD.
Bid:
Ask:
Aktienkurse zur CANADIAN PACIFIC RAILWAY LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 77,03 | 78,37 | 77,02 | 78,11 | 1,36% | 2.495.316,00 |
| 01.11.2024 | 77,71 | 77,91 | 76,60 | 77,06 | -0,13% | 2.733.452,00 |
| 31.10.2024 | 78,05 | 78,05 | 77,05 | 77,16 | -1,30% | 1.591.061,00 |
| 30.10.2024 | 77,89 | 78,40 | 77,68 | 78,18 | 0,24% | 2.085.331,00 |
| 29.10.2024 | 77,78 | 78,55 | 77,71 | 77,99 | 0,12% | 2.210.488,00 |
| 28.10.2024 | 77,09 | 78,08 | 77,02 | 77,90 | 1,02% | 2.388.540,00 |
| 25.10.2024 | 78,72 | 78,99 | 77,06 | 77,11 | -1,78% | 1.775.301,00 |
| 24.10.2024 | 78,00 | 79,51 | 77,20 | 78,51 | -0,41% | 3.616.076,00 |
| 23.10.2024 | 79,55 | 80,25 | 78,50 | 78,83 | -1,03% | 2.613.588,00 |
| 22.10.2024 | 78,70 | 79,70 | 78,59 | 79,65 | 1,14% | 2.079.091,00 |
| 21.10.2024 | 79,90 | 80,36 | 78,62 | 78,75 | -1,66% | 1.733.493,00 |
| 18.10.2024 | 81,26 | 81,47 | 79,58 | 80,08 | -1,36% | 2.097.316,00 |
| 17.10.2024 | 81,51 | 82,08 | 80,87 | 81,18 | -0,98% | 1.854.946,00 |
| 16.10.2024 | 81,79 | 82,26 | 81,60 | 81,98 | 0,72% | 2.110.262,00 |
| 15.10.2024 | 81,97 | 82,10 | 80,93 | 81,39 | -0,61% | 1.595.666,00 |
| 14.10.2024 | 81,67 | 81,94 | 81,20 | 81,89 | -0,21% | 1.137.393,00 |
| 11.10.2024 | 81,06 | 82,14 | 81,06 | 82,06 | 1,06% | 1.862.488,00 |
| 10.10.2024 | 80,42 | 81,39 | 80,00 | 81,20 | 0,93% | 2.119.721,00 |
| 09.10.2024 | 80,32 | 80,98 | 79,89 | 80,45 | -0,20% | 2.564.862,00 |
| 08.10.2024 | 81,05 | 81,23 | 80,21 | 80,61 | -0,70% | 2.479.203,00 |
| 07.10.2024 | 81,95 | 82,25 | 80,98 | 81,18 | -1,50% | 2.478.263,00 |
| 04.10.2024 | 82,04 | 82,44 | 81,67 | 82,42 | 0,66% | 2.953.730,00 |
| 03.10.2024 | 83,43 | 83,43 | 81,75 | 81,88 | -1,89% | 1.798.306,00 |
| 02.10.2024 | 84,22 | 84,70 | 83,33 | 83,46 | -0,86% | 1.700.488,00 |
| 01.10.2024 | 85,77 | 85,77 | 84,03 | 84,18 | -1,59% | 2.249.535,00 |
| 30.09.2024 | 85,19 | 85,71 | 84,76 | 85,54 | 0,12% | 2.093.305,00 |
| 27.09.2024 | 85,54 | 86,56 | 85,43 | 85,44 | -0,29% | 1.662.199,00 |
| 26.09.2024 | 85,22 | 86,05 | 85,11 | 85,69 | 0,69% | 2.780.181,00 |
| 25.09.2024 | 86,50 | 86,84 | 85,09 | 85,10 | -1,49% | 1.493.162,00 |
| 24.09.2024 | 86,18 | 86,75 | 85,49 | 86,39 | 0,96% | 4.464.621,00 |
| 23.09.2024 | 85,34 | 86,14 | 85,04 | 85,57 | -0,34% | 3.493.184,00 |
| 20.09.2024 | 86,05 | 86,34 | 85,09 | 85,86 | -1,20% | 3.589.151,00 |
| 19.09.2024 | 87,09 | 87,70 | 86,53 | 86,90 | 1,00% | 2.338.865,00 |
| 18.09.2024 | 86,70 | 87,00 | 85,38 | 86,04 | -0,69% | 1.493.829,00 |
| 17.09.2024 | 87,57 | 87,72 | 86,30 | 86,64 | -0,73% | 1.608.042,00 |
| 16.09.2024 | 87,19 | 87,37 | 86,02 | 87,28 | 1,11% | 1.124.368,00 |
| 13.09.2024 | 87,13 | 87,19 | 86,11 | 86,32 | -0,52% | 1.312.977,00 |
| 12.09.2024 | 86,65 | 86,87 | 85,29 | 86,77 | 0,81% | 2.152.099,00 |
| 11.09.2024 | 83,91 | 86,26 | 82,60 | 86,07 | 2,40% | 2.420.166,00 |
| 10.09.2024 | 84,76 | 85,00 | 83,21 | 84,05 | -0,70% | 2.135.696,00 |
| 09.09.2024 | 83,31 | 84,74 | 82,98 | 84,64 | 2,16% | 1.410.577,00 |
| 06.09.2024 | 83,50 | 84,20 | 82,46 | 82,85 | -0,78% | 1.406.859,00 |
| 05.09.2024 | 84,81 | 84,92 | 83,10 | 83,50 | -1,15% | 1.253.797,00 |
| 04.09.2024 | 83,24 | 84,66 | 83,24 | 84,47 | 1,30% | 1.641.033,00 |
| 03.09.2024 | 82,45 | 83,86 | 82,01 | 83,39 | 0,54% | 2.440.693,00 |
| 30.08.2024 | 82,44 | 83,31 | 81,92 | 82,94 | 0,77% | 1.561.756,00 |
| 29.08.2024 | 83,05 | 83,22 | 82,18 | 82,31 | -0,31% | 891.110,00 |
| 28.08.2024 | 83,04 | 83,82 | 82,02 | 82,57 | -0,73% | 1.516.238,00 |
| 27.08.2024 | 82,13 | 83,78 | 82,13 | 83,18 | 0,73% | 1.764.201,00 |
| 26.08.2024 | 82,89 | 83,27 | 81,89 | 82,58 | 0,68% | 1.611.653,00 |
| 23.08.2024 | 80,38 | 82,86 | 80,38 | 82,02 | 2,07% | 2.457.705,00 |
| 22.08.2024 | 79,63 | 80,44 | 79,17 | 80,36 | 0,66% | 1.930.340,00 |
| 21.08.2024 | 79,35 | 80,35 | 79,28 | 79,83 | 0,66% | 1.407.301,00 |
| 20.08.2024 | 79,73 | 79,94 | 78,85 | 79,31 | -0,43% | 1.058.397,00 |
| 19.08.2024 | 79,10 | 79,75 | 78,85 | 79,65 | 0,77% | 1.274.688,00 |
| 16.08.2024 | 79,46 | 79,51 | 78,59 | 79,04 | -0,44% | 986.933,00 |
| 15.08.2024 | 78,53 | 79,96 | 78,41 | 79,39 | 1,74% | 1.588.073,00 |
| 14.08.2024 | 77,57 | 78,18 | 77,16 | 78,03 | 0,61% | 1.438.179,00 |
| 13.08.2024 | 77,55 | 77,70 | 77,06 | 77,56 | 0,47% | 1.295.782,00 |
| 12.08.2024 | 77,79 | 78,00 | 76,89 | 77,20 | -0,75% | 1.416.175,00 |
| 09.08.2024 | 78,01 | 78,55 | 77,26 | 77,78 | -0,73% | 1.574.110,00 |
| 08.08.2024 | 77,94 | 78,60 | 77,78 | 78,35 | 1,25% | 1.338.448,00 |
| 07.08.2024 | 78,49 | 79,14 | 77,37 | 77,38 | -0,24% | 1.868.698,00 |
| 06.08.2024 | 77,25 | 78,53 | 76,57 | 77,57 | 0,66% | 2.598.474,00 |
| 05.08.2024 | 76,16 | 77,65 | 75,18 | 77,06 | -2,22% | 2.334.214,00 |
| 02.08.2024 | 79,12 | 79,44 | 77,23 | 78,81 | -1,94% | 2.246.177,00 |
| 01.08.2024 | 83,98 | 84,13 | 80,16 | 80,37 | -4,12% | 2.586.066,00 |
| 31.07.2024 | 84,59 | 85,88 | 81,72 | 83,82 | 2,07% | 3.422.429,00 |
| 30.07.2024 | 82,47 | 83,06 | 81,84 | 82,12 | -0,19% | 2.152.746,00 |
| 29.07.2024 | 82,35 | 83,08 | 81,90 | 82,28 | 0,01% | 2.211.581,00 |
| 26.07.2024 | 81,38 | 82,57 | 81,38 | 82,27 | 1,63% | 1.957.328,00 |
| 25.07.2024 | 80,85 | 82,07 | 80,67 | 80,95 | -0,14% | 1.522.999,00 |
| 24.07.2024 | 81,50 | 82,11 | 81,03 | 81,06 | -1,13% | 1.811.238,00 |
| 23.07.2024 | 83,34 | 83,60 | 81,94 | 81,99 | -1,95% | 1.495.482,00 |
| 22.07.2024 | 83,77 | 84,33 | 83,36 | 83,62 | 0,07% | 1.112.521,00 |
| 19.07.2024 | 83,12 | 83,94 | 82,62 | 83,56 | 0,34% | 1.418.815,00 |
| 18.07.2024 | 83,70 | 84,30 | 82,71 | 83,28 | -0,75% | 1.393.592,00 |
| 17.07.2024 | 84,22 | 84,72 | 83,43 | 83,91 | -0,43% | 1.783.535,00 |
| 16.07.2024 | 83,54 | 84,62 | 82,67 | 84,27 | 0,87% | 2.471.638,00 |
| 15.07.2024 | 83,28 | 83,86 | 82,68 | 83,54 | 0,24% | 2.013.176,00 |
| 12.07.2024 | 83,37 | 83,89 | 82,81 | 83,34 | 0,08% | 1.382.136,00 |
| 11.07.2024 | 81,54 | 83,50 | 81,40 | 83,27 | 2,54% | 2.326.695,00 |
| 10.07.2024 | 79,30 | 81,27 | 79,08 | 81,21 | 3,50% | 2.074.849,00 |
| 09.07.2024 | 79,94 | 80,10 | 78,29 | 78,46 | -1,84% | 2.674.369,00 |
| 08.07.2024 | 79,51 | 80,12 | 79,26 | 79,93 | -0,36% | 1.730.418,00 |
| 05.07.2024 | 81,14 | 81,25 | 79,99 | 80,22 | -0,61% | 1.793.304,00 |
| 03.07.2024 | 79,32 | 81,55 | 79,20 | 80,71 | 2,35% | 1.219.766,00 |
| 02.07.2024 | 78,03 | 78,92 | 77,60 | 78,86 | 1,75% | 2.692.975,00 |
| 01.07.2024 | 78,59 | 78,70 | 77,21 | 77,50 | -1,56% | 2.033.939,00 |
| 28.06.2024 | 79,30 | 79,85 | 78,61 | 78,73 | -0,30% | 2.330.986,00 |
| 27.06.2024 | 79,95 | 80,13 | 78,62 | 78,97 | -0,90% | 2.383.448,00 |
| 26.06.2024 | 79,27 | 79,97 | 78,31 | 79,69 | 0,57% | 1.615.603,00 |
| 25.06.2024 | 79,41 | 79,70 | 78,18 | 79,24 | -0,63% | 1.637.353,00 |
| 24.06.2024 | 79,21 | 80,25 | 78,66 | 79,74 | 1,36% | 2.946.298,00 |
| 21.06.2024 | 78,49 | 79,18 | 77,77 | 78,67 | -0,06% | 3.610.897,00 |
| 20.06.2024 | 79,26 | 79,26 | 77,57 | 78,72 | 1,40% | 3.504.050,00 |
| 18.06.2024 | 78,52 | 79,00 | 77,04 | 77,63 | -0,70% | 2.777.024,00 |
| 17.06.2024 | 76,49 | 78,68 | 76,26 | 78,18 | 1,62% | 3.486.046,00 |
| 14.06.2024 | 75,92 | 76,99 | 75,32 | 76,93 | 0,97% | 1.893.590,00 |
| 13.06.2024 | 76,58 | 76,66 | 75,67 | 76,19 | -0,34% | 2.191.172,00 |