15,000$
-0,66%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,30 | 15,30 | 15,10 | 15,20 | 0,66% | 1.895,00 |
| 16.12.2025 | 15,10 | 15,24 | 15,10 | 15,10 | -1,22% | 1.530,00 |
| 15.12.2025 | 15,14 | 15,29 | 15,10 | 15,29 | 0,31% | 1.307,00 |
| 12.12.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,45% | 413,00 |
| 11.12.2025 | 15,17 | 15,17 | 15,17 | 15,17 | 0,46% | 780,00 |
| 10.12.2025 | 15,25 | 15,40 | 15,10 | 15,10 | -0,07% | 1.969,00 |
| 09.12.2025 | 15,30 | 15,49 | 15,11 | 15,11 | 0,07% | 1.064,00 |
| 08.12.2025 | 15,07 | 15,10 | 15,07 | 15,10 | -2,58% | 734,00 |
| 05.12.2025 | 15,07 | 15,50 | 15,07 | 15,50 | 2,85% | 979,00 |
| 04.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -1,30% | 438,00 |
| 03.12.2025 | 15,04 | 15,27 | 15,04 | 15,27 | 0,43% | 964,00 |
| 01.12.2025 | 15,03 | 15,20 | 15,03 | 15,20 | 0,76% | 1.673,00 |
| 28.11.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -1,05% | 266,00 |
| 26.11.2025 | 15,20 | 15,25 | 15,14 | 15,25 | 0,00% | 9.530,00 |
| 25.11.2025 | 15,18 | 15,25 | 15,18 | 15,25 | 0,73% | 977,00 |
| 24.11.2025 | 15,11 | 15,50 | 15,11 | 15,14 | -1,05% | 1.779,00 |
| 21.11.2025 | 15,12 | 15,30 | 15,12 | 15,30 | -0,39% | 996,00 |
| 20.11.2025 | 15,30 | 15,36 | 15,25 | 15,36 | -0,10% | 1.473,00 |
| 19.11.2025 | 15,40 | 15,40 | 15,38 | 15,38 | 0,69% | 1.986,00 |
| 18.11.2025 | 15,30 | 15,40 | 15,27 | 15,27 | -0,13% | 1.194,00 |
| 17.11.2025 | 15,38 | 15,38 | 15,26 | 15,29 | -0,59% | 2.091,00 |
| 14.11.2025 | 15,42 | 15,48 | 15,38 | 15,38 | -2,78% | 3.523,00 |
| 13.11.2025 | 15,85 | 15,85 | 15,82 | 15,82 | -1,03% | 906,00 |
| 12.11.2025 | 15,80 | 15,99 | 15,80 | 15,99 | 1,21% | 557,00 |
| 11.11.2025 | 15,72 | 15,79 | 15,33 | 15,79 | 0,28% | 1.344,00 |
| 10.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,45% | 250,00 |
| 07.11.2025 | 15,61 | 15,68 | 15,55 | 15,68 | -1,26% | 3.629,00 |
| 06.11.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,37% | 592,00 |
| 05.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 3,00 |
| 04.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 675,00 |
| 03.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,91% | 514,00 |
| 31.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -1,87% | 586,00 |
| 30.10.2025 | 15,55 | 15,86 | 15,42 | 15,86 | -0,03% | 2.736,00 |
| 29.10.2025 | 15,86 | 16,02 | 15,86 | 15,86 | 0,70% | 1.809,00 |
| 28.10.2025 | 16,20 | 16,20 | 15,50 | 15,75 | -2,48% | 8.730,00 |
| 27.10.2025 | 15,92 | 16,23 | 15,28 | 16,15 | -2,00% | 1.293,00 |
| 23.10.2025 | 16,49 | 16,49 | 16,48 | 16,48 | 0,64% | 11,00 |
| 22.10.2025 | 15,95 | 16,70 | 15,95 | 16,38 | 5,31% | 2.214,00 |
| 21.10.2025 | 16,80 | 16,80 | 15,22 | 15,55 | -8,34% | 3.896,00 |
| 20.10.2025 | 16,51 | 16,97 | 16,51 | 16,97 | 3,01% | 481,00 |
| 17.10.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,24% | 890,00 |
| 16.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,12% | 56,00 |
| 14.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | 666,00 |
| 13.10.2025 | 16,45 | 16,95 | 16,45 | 16,45 | 0,00% | 1.185,00 |
| 10.10.2025 | 16,40 | 16,56 | 16,40 | 16,45 | -2,66% | 613,00 |
| 08.10.2025 | 17,40 | 17,40 | 16,55 | 16,90 | 1,72% | 1.545,00 |
| 07.10.2025 | 17,05 | 17,05 | 16,53 | 16,62 | -0,07% | 1.430,00 |
| 06.10.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 2,70% | 325,00 |
| 03.10.2025 | 16,30 | 16,30 | 16,17 | 16,19 | -0,88% | 343,00 |
| 02.10.2025 | 16,16 | 16,72 | 16,00 | 16,33 | 1,04% | 2.756,00 |
| 01.10.2025 | 16,15 | 16,22 | 15,91 | 16,17 | -1,37% | 5.963,00 |
| 30.09.2025 | 16,15 | 16,69 | 16,15 | 16,39 | -0,51% | 2.140,00 |
| 29.09.2025 | 16,53 | 17,23 | 16,47 | 16,47 | 1,22% | 1.822,00 |
| 26.09.2025 | 16,50 | 16,83 | 16,00 | 16,28 | -1,36% | 2.995,00 |
| 25.09.2025 | 16,76 | 16,76 | 16,48 | 16,50 | -0,09% | 1.414,00 |
| 24.09.2025 | 16,38 | 16,83 | 16,38 | 16,52 | 0,15% | 1.697,00 |
| 23.09.2025 | 16,70 | 16,70 | 16,49 | 16,49 | -0,90% | 903,00 |
| 22.09.2025 | 16,28 | 16,64 | 16,12 | 16,64 | 2,02% | 4.544,00 |
| 19.09.2025 | 16,09 | 16,35 | 16,05 | 16,31 | -2,10% | 3.097,00 |
| 18.09.2025 | 16,68 | 16,68 | 16,46 | 16,66 | 0,12% | 3.095,00 |
| 17.09.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,87% | 27,00 |
| 16.09.2025 | 16,72 | 17,02 | 16,72 | 16,79 | 1,01% | 1.181,00 |
| 15.09.2025 | 17,43 | 17,43 | 16,42 | 16,62 | 1,14% | 2.639,00 |
| 12.09.2025 | 16,45 | 16,77 | 16,42 | 16,43 | -1,50% | 3.330,00 |
| 11.09.2025 | 16,70 | 16,70 | 16,68 | 16,68 | 0,00% | 1.229,00 |
| 09.09.2025 | 16,60 | 16,87 | 16,60 | 16,68 | 0,79% | 2.090,00 |
| 08.09.2025 | 16,65 | 16,83 | 16,40 | 16,55 | 0,06% | 3.824,00 |
| 05.09.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -2,10% | 795,00 |
| 04.09.2025 | 16,85 | 16,90 | 16,82 | 16,90 | 2,39% | 845,00 |
| 03.09.2025 | 16,85 | 16,85 | 16,50 | 16,50 | -0,06% | 3.779,00 |
| 02.09.2025 | 16,50 | 16,92 | 16,50 | 16,51 | 0,06% | 1.154,00 |
| 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% | 1.899,00 |
| 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% | 1.005,00 |
| 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% | 332,00 |
| 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% | 576,00 |
| 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 |