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 |
|---|---|---|---|---|---|---|
| 16.09.2025 | 75,86 | 76,95 | 75,18 | 76,09 | 0,21% | 4.004.611,00 |
| 15.09.2025 | 75,44 | 76,10 | 74,54 | 75,93 | 1,13% | 2.390.369,00 |
| 12.09.2025 | 75,70 | 75,85 | 75,02 | 75,08 | -0,83% | 1.571.010,00 |
| 11.09.2025 | 74,70 | 75,78 | 74,31 | 75,71 | 1,62% | 2.398.648,00 |
| 10.09.2025 | 74,50 | 74,96 | 73,81 | 74,50 | -0,31% | 2.088.431,00 |
| 09.09.2025 | 75,91 | 76,05 | 74,60 | 74,73 | -1,86% | 2.044.943,00 |
| 08.09.2025 | 76,76 | 76,95 | 75,91 | 76,15 | -0,63% | 2.064.127,00 |
| 05.09.2025 | 76,71 | 77,98 | 76,54 | 76,63 | 3,04% | 2.393.128,00 |
| 13.12.2024 | 74,74 | 75,17 | 74,29 | 74,37 | -0,39% | 2.806.544,00 |
| 12.12.2024 | 75,73 | 75,99 | 74,07 | 74,66 | -1,89% | 3.173.113,00 |
| 11.12.2024 | 75,80 | 76,66 | 75,50 | 76,10 | 0,65% | 2.924.889,00 |
| 10.12.2024 | 75,55 | 75,94 | 75,19 | 75,61 | 0,04% | 1.945.462,00 |
| 09.12.2024 | 75,32 | 76,64 | 75,14 | 75,58 | 0,36% | 2.766.556,00 |
| 06.12.2024 | 76,11 | 76,43 | 75,16 | 75,31 | -1,38% | 2.604.628,00 |
| 05.12.2024 | 76,66 | 76,81 | 76,05 | 76,36 | 0,01% | 2.421.506,00 |
| 04.12.2024 | 75,80 | 76,89 | 75,50 | 76,35 | 1,01% | 3.876.844,00 |
| 03.12.2024 | 76,32 | 76,49 | 74,77 | 75,59 | -0,94% | 2.202.863,00 |
| 02.12.2024 | 76,61 | 76,93 | 75,93 | 76,31 | -0,37% | 2.782.420,00 |
| 29.11.2024 | 75,60 | 76,96 | 75,31 | 76,59 | 1,65% | 1.928.729,00 |
| 27.11.2024 | 74,40 | 75,66 | 74,35 | 75,35 | 1,29% | 2.797.178,00 |
| 26.11.2024 | 75,65 | 75,80 | 73,70 | 74,39 | -3,46% | 5.685.802,00 |
| 25.11.2024 | 77,90 | 78,46 | 77,00 | 77,06 | 0,48% | 4.269.105,00 |
| 22.11.2024 | 75,28 | 77,16 | 75,23 | 76,69 | 1,99% | 6.784.521,00 |
| 21.11.2024 | 73,70 | 75,59 | 73,38 | 75,19 | 2,26% | 3.300.081,00 |
| 20.11.2024 | 73,90 | 74,03 | 73,01 | 73,53 | -0,34% | 2.633.499,00 |
| 19.11.2024 | 73,15 | 74,15 | 72,69 | 73,78 | -0,23% | 3.061.185,00 |
| 18.11.2024 | 74,01 | 74,49 | 73,68 | 73,95 | -0,05% | 7.730.837,00 |
| 15.11.2024 | 75,35 | 75,69 | 73,88 | 73,99 | -2,48% | 4.003.825,00 |
| 14.11.2024 | 76,27 | 76,73 | 75,79 | 75,87 | -0,17% | 2.273.789,00 |
| 13.11.2024 | 76,36 | 77,10 | 75,70 | 76,00 | -1,16% | 2.794.049,00 |
| 12.11.2024 | 77,49 | 77,76 | 76,84 | 76,89 | -0,66% | 2.021.850,00 |
| 11.11.2024 | 78,10 | 78,50 | 77,29 | 77,40 | -0,24% | 2.277.273,00 |
| 08.11.2024 | 78,90 | 78,90 | 77,19 | 77,59 | -1,55% | 2.910.673,00 |
| 07.11.2024 | 79,23 | 79,83 | 78,61 | 78,81 | 0,41% | 2.477.138,00 |
| 06.11.2024 | 78,20 | 79,24 | 75,23 | 78,49 | -1,06% | 6.492.572,00 |
| 05.11.2024 | 77,88 | 79,35 | 77,88 | 79,33 | 1,56% | 1.822.439,00 |
| 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% | 1.539.076,00 |
| 30.10.2024 | 77,89 | 78,40 | 77,68 | 78,18 | 0,24% | 2.018.889,00 |
| 29.10.2024 | 77,78 | 78,55 | 77,71 | 77,99 | 0,12% | 2.108.118,00 |
| 28.10.2024 | 77,09 | 78,08 | 77,02 | 77,90 | 1,02% | 1.963.448,00 |
| 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% | 3.581.869,00 |
| 23.10.2024 | 79,55 | 80,25 | 78,50 | 78,83 | -1,03% | 2.529.888,00 |
| 22.10.2024 | 78,70 | 79,70 | 78,59 | 79,65 | 1,14% | 1.977.241,00 |
| 21.10.2024 | 79,90 | 80,36 | 78,62 | 78,75 | -1,66% | 1.694.559,00 |
| 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% | 1.836.333,00 |
| 16.10.2024 | 81,79 | 82,26 | 81,60 | 81,98 | 0,72% | 2.084.618,00 |
| 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% | 1.137.325,00 |
| 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% | 2.091.788,00 |
| 09.10.2024 | 80,32 | 80,98 | 79,89 | 80,45 | -0,20% | 2.485.505,00 |
| 08.10.2024 | 81,05 | 81,23 | 80,21 | 80,61 | -0,70% | 2.022.305,00 |
| 07.10.2024 | 81,95 | 82,25 | 80,98 | 81,18 | -1,50% | 2.473.111,00 |
| 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% | 1.754.822,00 |
| 02.10.2024 | 84,22 | 84,70 | 83,33 | 83,46 | -0,86% | 1.627.938,00 |
| 01.10.2024 | 85,77 | 85,77 | 84,03 | 84,18 | -1,59% | 2.077.582,00 |
| 30.09.2024 | 85,19 | 85,71 | 84,76 | 85,54 | 0,12% | 1.975.667,00 |
| 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% | 2.775.130,00 |
| 25.09.2024 | 86,50 | 86,84 | 85,09 | 85,10 | -1,49% | 1.487.655,00 |
| 24.09.2024 | 86,18 | 86,75 | 85,49 | 86,39 | 0,96% | 4.463.547,00 |
| 23.09.2024 | 85,34 | 86,14 | 85,04 | 85,57 | -0,34% | 3.484.180,00 |
| 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% | 2.066.904,00 |
| 18.09.2024 | 86,70 | 87,00 | 85,38 | 86,04 | -0,69% | 1.459.060,00 |
| 17.09.2024 | 87,57 | 87,72 | 86,30 | 86,64 | -0,73% | 1.500.029,00 |
| 16.09.2024 | 87,19 | 87,37 | 86,02 | 87,28 | 1,11% | 1.036.371,00 |
| 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% | 2.058.199,00 |
| 11.09.2024 | 83,91 | 86,26 | 82,60 | 86,07 | 2,40% | 2.408.068,00 |
| 10.09.2024 | 84,76 | 85,00 | 83,21 | 84,05 | -0,70% | 1.326.046,00 |
| 09.09.2024 | 83,31 | 84,74 | 82,98 | 84,64 | 2,16% | 1.359.293,00 |
| 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% | 1.158.209,00 |
| 04.09.2024 | 83,24 | 84,66 | 83,24 | 84,47 | 1,30% | 1.339.371,00 |
| 03.09.2024 | 82,45 | 83,86 | 82,01 | 83,39 | 0,54% | 2.072.943,00 |
| 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% | 888.789,00 |
| 28.08.2024 | 83,04 | 83,82 | 82,02 | 82,57 | -0,73% | 1.291.305,00 |
| 27.08.2024 | 82,13 | 83,78 | 82,13 | 83,18 | 0,73% | 1.426.117,00 |
| 26.08.2024 | 82,89 | 83,27 | 81,89 | 82,58 | 0,68% | 1.542.865,00 |
| 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% | 1.898.988,00 |
| 21.08.2024 | 79,35 | 80,35 | 79,28 | 79,83 | 0,66% | 1.366.718,00 |
| 20.08.2024 | 79,73 | 79,94 | 78,85 | 79,31 | -0,43% | 951.629,00 |
| 19.08.2024 | 79,10 | 79,75 | 78,85 | 79,65 | 0,77% | 1.200.471,00 |
| 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% | 1.505.294,00 |
| 14.08.2024 | 77,57 | 78,18 | 77,16 | 78,03 | 0,61% | 1.341.920,00 |
| 13.08.2024 | 77,55 | 77,70 | 77,06 | 77,56 | 0,47% | 1.176.907,00 |
| 12.08.2024 | 77,79 | 78,00 | 76,89 | 77,20 | -0,75% | 1.310.942,00 |
| 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% | 1.234.684,00 |
| 07.08.2024 | 78,49 | 79,14 | 77,37 | 77,38 | -0,24% | 1.754.503,00 |
| 06.08.2024 | 77,25 | 78,53 | 76,57 | 77,57 | 0,66% | 2.415.537,00 |