16,650$
0,73%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,50 | 16,92 | 16,50 | 16,50 | -0,18% | 6.134,00 |
| 28.08.2025 | 16,85 | 16,85 | 16,53 | 16,53 | -1,31% | 1.308,00 |
| 27.08.2025 | 16,78 | 17,44 | 16,75 | 16,75 | 0,30% | 1.900,00 |
| 26.08.2025 | 16,65 | 16,78 | 16,65 | 16,70 | -0,18% | 1.179,00 |
| 25.08.2025 | 16,50 | 16,83 | 16,50 | 16,73 | 0,78% | 3.492,00 |
| 22.08.2025 | 16,61 | 16,61 | 16,50 | 16,60 | 0,61% | 1.180,00 |
| 21.08.2025 | 16,61 | 16,64 | 16,50 | 16,50 | -2,77% | 3.068,00 |
| 20.08.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 2,54% | 546,00 |
| 19.08.2025 | 16,97 | 16,97 | 16,55 | 16,55 | 0,24% | 728,00 |
| 18.08.2025 | 16,53 | 16,53 | 16,41 | 16,51 | -2,25% | 1.152,00 |
| 15.08.2025 | 16,85 | 17,00 | 16,15 | 16,89 | -0,35% | 8.114,00 |
| 14.08.2025 | 16,93 | 17,06 | 16,93 | 16,95 | -5,57% | 4.290,00 |
| 13.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 4,06% | 3.804,00 |
| 12.08.2025 | 17,05 | 17,25 | 17,01 | 17,25 | -1,43% | 1.463,00 |
| 11.08.2025 | 16,93 | 17,50 | 16,93 | 17,50 | -2,78% | 2.167,00 |
| 07.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,06% | 1.007,00 |
| 06.08.2025 | 18,05 | 18,05 | 18,01 | 18,01 | -1,50% | 713,00 |
| 05.08.2025 | 18,16 | 18,29 | 18,16 | 18,29 | 1,90% | 334,00 |
| 04.08.2025 | 18,41 | 18,41 | 17,94 | 17,94 | -2,53% | 2.026,00 |
| 31.07.2025 | 18,25 | 18,65 | 18,25 | 18,41 | 0,46% | 959,00 |
| 30.07.2025 | 18,00 | 18,33 | 18,00 | 18,33 | -1,05% | 939,00 |
| 29.07.2025 | 18,07 | 18,52 | 18,07 | 18,52 | 1,85% | 762,00 |
| 28.07.2025 | 18,07 | 18,18 | 18,07 | 18,18 | 0,79% | 932,00 |
| 25.07.2025 | 17,93 | 18,04 | 17,93 | 18,04 | -1,10% | 1.320,00 |
| 24.07.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -1,03% | 320,00 |
| 23.07.2025 | 18,06 | 18,43 | 18,06 | 18,43 | 2,05% | 2.331,00 |
| 22.07.2025 | 18,07 | 18,07 | 18,06 | 18,06 | -2,27% | 2.806,00 |
| 21.07.2025 | 18,25 | 18,48 | 18,24 | 18,48 | -0,11% | 4.083,00 |
| 18.07.2025 | 18,40 | 18,50 | 18,25 | 18,50 | 0,54% | 1.203,00 |
| 17.07.2025 | 18,99 | 18,99 | 18,40 | 18,40 | 0,71% | 3.225,00 |
| 16.07.2025 | 18,71 | 18,71 | 18,27 | 18,27 | -0,38% | 1.517,00 |
| 15.07.2025 | 18,50 | 18,50 | 18,25 | 18,34 | -1,08% | 1.207,00 |
| 14.07.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | 808,00 |
| 11.07.2025 | 18,74 | 18,80 | 18,50 | 18,50 | -0,80% | 968,00 |
| 10.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,32% | 390,00 |
| 08.07.2025 | 18,74 | 19,04 | 18,71 | 18,71 | 1,14% | 2.466,00 |
| 07.07.2025 | 18,77 | 18,77 | 18,35 | 18,50 | -0,05% | 4.463,00 |
| 03.07.2025 | 19,17 | 19,17 | 18,51 | 18,51 | -5,08% | 4.297,00 |
| 02.07.2025 | 19,25 | 21,61 | 19,01 | 19,50 | 2,42% | 38.090,00 |
| 01.07.2025 | 19,05 | 20,11 | 18,85 | 19,04 | 1,01% | 37.587,00 |
| 30.06.2025 | 19,63 | 19,90 | 18,80 | 18,85 | 0,16% | 16.500,00 |
| 27.06.2025 | 18,82 | 19,02 | 18,81 | 18,82 | -2,18% | 1.821,00 |
| 26.06.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -1,94% | 515,00 |
| 25.06.2025 | 20,00 | 20,00 | 19,26 | 19,62 | -0,05% | 7.839,00 |
| 24.06.2025 | 19,31 | 19,65 | 18,75 | 19,63 | 1,66% | 7.753,00 |
| 23.06.2025 | 18,50 | 19,31 | 18,50 | 19,31 | 2,17% | 4.562,00 |
| 20.06.2025 | 18,09 | 19,49 | 18,00 | 18,90 | -0,37% | 7.690,00 |
| 18.06.2025 | 17,90 | 19,49 | 17,39 | 18,97 | 7,72% | 6.003,00 |
| 17.06.2025 | 16,90 | 17,61 | 16,90 | 17,61 | 3,35% | 84.912,00 |
| 16.06.2025 | 17,26 | 17,26 | 17,04 | 17,04 | -0,06% | 1.634,00 |
| 13.06.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,87% | 832,00 |
| 12.06.2025 | 17,15 | 17,20 | 17,09 | 17,20 | 1,18% | 2.281,00 |
| 11.06.2025 | 16,89 | 17,00 | 16,89 | 17,00 | -0,12% | 4.173,00 |
| 10.06.2025 | 16,83 | 17,02 | 16,75 | 17,02 | -2,18% | 4.149,00 |
| 09.06.2025 | 17,62 | 17,75 | 17,40 | 17,40 | -0,17% | 2.636,00 |
| 06.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -1,02% | 872,00 |
| 04.06.2025 | 17,51 | 17,61 | 17,51 | 17,61 | 1,21% | 889,00 |
| 03.06.2025 | 17,43 | 17,43 | 17,40 | 17,40 | -3,17% | 911,00 |
| 29.05.2025 | 17,89 | 17,97 | 17,75 | 17,97 | 0,81% | 2.269,00 |
| 28.05.2025 | 17,99 | 17,99 | 17,83 | 17,83 | 0,42% | 855,00 |
| 27.05.2025 | 17,96 | 18,00 | 17,75 | 17,75 | -0,28% | 1.516,00 |
| 23.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 633,00 |
| 22.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 855,00 |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 514,00 |
| 19.05.2025 | 17,57 | 17,69 | 17,40 | 17,40 | -0,63% | 1.814,00 |
| 16.05.2025 | 17,41 | 17,68 | 17,40 | 17,51 | -0,99% | 2.012,00 |
| 15.05.2025 | 17,40 | 17,69 | 17,40 | 17,69 | 1,58% | 658,00 |
| 14.05.2025 | 17,68 | 17,68 | 17,41 | 17,41 | -0,51% | 754,00 |
| 13.05.2025 | 17,45 | 17,50 | 17,31 | 17,50 | 0,69% | 693,00 |
| 09.05.2025 | 17,00 | 17,38 | 17,00 | 17,38 | 1,02% | 663,00 |
| 08.05.2025 | 17,16 | 17,21 | 17,16 | 17,21 | 1,15% | 640,00 |
| 06.05.2025 | 17,16 | 17,16 | 17,01 | 17,01 | -2,24% | 878,00 |
| 02.05.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 1,99% | 1.326,00 |
| 01.05.2025 | 17,13 | 17,13 | 17,00 | 17,06 | -1,10% | 1.049,00 |
| 30.04.2025 | 17,26 | 17,26 | 17,25 | 17,25 | 0,00% | 541,00 |
| 29.04.2025 | 17,11 | 17,36 | 17,00 | 17,25 | -1,03% | 1.067,00 |
| 28.04.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -1,47% | 631,00 |
| 25.04.2025 | 17,60 | 17,69 | 17,60 | 17,69 | 1,03% | 878,00 |
| 24.04.2025 | 17,28 | 17,55 | 17,28 | 17,51 | 1,51% | 3.006,00 |
| 23.04.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 1,47% | 10.907,00 |
| 22.04.2025 | 17,00 | 17,13 | 16,91 | 17,00 | 0,00% | 2.428,00 |
| 21.04.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -1,16% | 921,00 |
| 17.04.2025 | 17,01 | 17,20 | 17,01 | 17,20 | 0,00% | 735,00 |
| 16.04.2025 | 17,16 | 17,20 | 17,16 | 17,20 | -0,35% | 1.110,00 |
| 15.04.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,08% | 493,00 |
| 14.04.2025 | 17,40 | 17,45 | 17,40 | 17,45 | 2,64% | 1.262,00 |
| 11.04.2025 | 17,47 | 17,47 | 17,00 | 17,00 | -1,05% | 1.185,00 |
| 10.04.2025 | 17,44 | 17,44 | 17,18 | 17,18 | -3,65% | 472,00 |
| 07.04.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -2,30% | 695,00 |
| 02.04.2025 | 18,49 | 18,49 | 18,25 | 18,25 | -1,35% | 499,00 |
| 01.04.2025 | 18,33 | 18,50 | 18,33 | 18,50 | 1,51% | 873,00 |
| 31.03.2025 | 18,20 | 18,23 | 18,20 | 18,23 | -0,25% | 960,00 |
| 28.03.2025 | 18,00 | 18,27 | 18,00 | 18,27 | -0,49% | 1.152,00 |
| 27.03.2025 | 18,50 | 18,50 | 18,25 | 18,36 | 0,60% | 2.769,00 |
| 26.03.2025 | 18,50 | 18,51 | 18,25 | 18,25 | -1,40% | 3.461,00 |
| 25.03.2025 | 18,50 | 18,75 | 18,50 | 18,51 | -2,61% | 1.310,00 |
| 24.03.2025 | 18,69 | 19,01 | 18,69 | 19,01 | 0,40% | 798,00 |
| 21.03.2025 | 18,74 | 18,95 | 18,74 | 18,93 | -0,37% | 1.866,00 |
| 20.03.2025 | 18,99 | 19,00 | 18,84 | 19,00 | -0,05% | 2.308,00 |
| 19.03.2025 | 19,50 | 19,50 | 18,99 | 19,01 | 0,21% | 1.782,00 |