18,215$
-0,19%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 19,00 | 19,00 | 18,97 | 18,97 | 1,55% | 1.054,00 |
| 17.03.2025 | 19,05 | 19,05 | 18,68 | 18,68 | -1,92% | 2.315,00 |
| 14.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -2,33% | 919,00 |
| 13.03.2025 | 19,01 | 19,50 | 19,01 | 19,50 | -0,41% | 787,00 |
| 12.03.2025 | 19,31 | 19,58 | 19,00 | 19,58 | -2,59% | 2.656,00 |
| 11.03.2025 | 20,00 | 20,22 | 20,00 | 20,10 | -0,99% | 1.121,00 |
| 10.03.2025 | 20,36 | 20,36 | 20,00 | 20,30 | 1,14% | 3.579,00 |
| 07.03.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -1,37% | 486,00 |
| 06.03.2025 | 20,41 | 20,41 | 20,28 | 20,35 | -1,45% | 49,00 |
| 05.03.2025 | 20,50 | 20,71 | 20,32 | 20,65 | -2,59% | 2.960,00 |
| 04.03.2025 | 22,49 | 22,49 | 21,20 | 21,20 | 0,57% | 67,00 |
| 03.03.2025 | 20,72 | 21,30 | 20,72 | 21,08 | -0,66% | 8.257,00 |
| 28.02.2025 | 21,36 | 21,36 | 20,50 | 21,22 | 2,71% | 3.420,00 |
| 27.02.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -4,31% | 904,00 |
| 26.02.2025 | 21,00 | 21,59 | 21,00 | 21,59 | 2,81% | 1.682,00 |
| 25.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,69% | 677,00 |
| 24.02.2025 | 20,79 | 20,79 | 20,45 | 20,45 | -0,24% | 1.066,00 |
| 21.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,05% | 392,00 |
| 20.02.2025 | 20,17 | 20,50 | 20,17 | 20,49 | 0,44% | 1.283,00 |
| 19.02.2025 | 20,34 | 20,50 | 20,34 | 20,40 | -0,49% | 2.114,00 |
| 18.02.2025 | 20,68 | 20,68 | 20,50 | 20,50 | -1,44% | 5.817,00 |
| 14.02.2025 | 20,80 | 20,80 | 20,40 | 20,80 | 1,46% | 1.014,00 |
| 13.02.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 1,33% | 716,00 |
| 12.02.2025 | 20,53 | 20,65 | 20,23 | 20,23 | -1,22% | 1.933,00 |
| 11.02.2025 | 20,26 | 20,48 | 20,26 | 20,48 | -1,77% | 1.202,00 |
| 10.02.2025 | 20,45 | 20,85 | 20,25 | 20,85 | 0,24% | 1.877,00 |
| 07.02.2025 | 20,26 | 20,80 | 20,26 | 20,80 | 1,46% | 2.368,00 |
| 06.02.2025 | 20,43 | 20,50 | 20,00 | 20,50 | 0,56% | 11.778,00 |
| 05.02.2025 | 20,28 | 20,68 | 20,28 | 20,39 | -1,43% | 1.622,00 |
| 04.02.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -0,34% | 11,00 |
| 03.02.2025 | 20,50 | 20,75 | 20,50 | 20,75 | -3,49% | 1.323,00 |
| 31.01.2025 | 22,07 | 22,07 | 21,50 | 21,50 | 4,88% | 888,00 |
| 30.01.2025 | 20,50 | 20,50 | 20,37 | 20,50 | 2,50% | 1.958,00 |
| 29.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 808,00 |
| 28.01.2025 | 20,50 | 20,50 | 20,18 | 20,50 | 0,00% | 1.831,00 |
| 27.01.2025 | 19,89 | 20,90 | 19,89 | 20,50 | 0,00% | 1.942,00 |
| 24.01.2025 | 20,48 | 20,70 | 20,33 | 20,50 | -2,05% | 3.458,00 |
| 23.01.2025 | 20,09 | 20,93 | 20,09 | 20,93 | 2,05% | 1.733,00 |
| 22.01.2025 | 20,60 | 20,98 | 20,51 | 20,51 | -1,73% | 735,00 |
| 21.01.2025 | 20,40 | 21,04 | 20,40 | 20,87 | 2,21% | 3.396,00 |
| 17.01.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -3,22% | 1.674,00 |
| 16.01.2025 | 20,55 | 21,10 | 20,55 | 21,10 | 2,93% | 935,00 |
| 15.01.2025 | 20,50 | 20,50 | 20,26 | 20,50 | 0,00% | 3.215,00 |
| 14.01.2025 | 20,64 | 21,20 | 20,41 | 20,50 | -2,84% | 3.103,00 |
| 13.01.2025 | 21,04 | 21,10 | 20,41 | 21,10 | 1,69% | 1.162,00 |
| 10.01.2025 | 20,63 | 21,09 | 20,45 | 20,75 | -0,43% | 1.397,00 |
| 08.01.2025 | 20,56 | 20,84 | 20,56 | 20,84 | -1,23% | 1.666,00 |
| 07.01.2025 | 21,44 | 21,44 | 20,90 | 21,10 | 0,48% | 1.860,00 |
| 06.01.2025 | 20,90 | 21,00 | 20,68 | 21,00 | 0,00% | 1.621,00 |
| 03.01.2025 | 21,27 | 21,27 | 21,00 | 21,00 | 2,44% | 1.372,00 |
| 31.12.2024 | 20,72 | 21,49 | 20,37 | 20,50 | -2,57% | 3.701,00 |
| 30.12.2024 | 22,31 | 22,50 | 21,04 | 21,04 | -3,93% | 3.022,00 |
| 27.12.2024 | 21,50 | 22,49 | 21,00 | 21,90 | 0,97% | 843,00 |
| 26.12.2024 | 22,00 | 22,00 | 21,00 | 21,69 | -3,17% | 5.292,00 |
| 24.12.2024 | 20,86 | 22,93 | 20,40 | 22,40 | 9,27% | 9.974,00 |
| 23.12.2024 | 20,63 | 20,87 | 20,07 | 20,50 | -1,87% | 2.184,00 |
| 20.12.2024 | 20,56 | 20,90 | 20,50 | 20,89 | -0,29% | 3.418,00 |
| 19.12.2024 | 20,50 | 20,95 | 20,00 | 20,95 | 4,75% | 3.062,00 |
| 18.12.2024 | 20,57 | 20,75 | 20,00 | 20,00 | -4,44% | 2.196,00 |
| 17.12.2024 | 20,41 | 21,12 | 20,35 | 20,93 | -0,57% | 1.793,00 |
| 16.12.2024 | 21,00 | 21,05 | 20,45 | 21,05 | -2,00% | 2.110,00 |
| 13.12.2024 | 20,11 | 21,48 | 20,11 | 21,48 | 0,37% | 3.076,00 |
| 12.12.2024 | 19,92 | 21,40 | 19,92 | 21,40 | 3,43% | 1.181,00 |
| 11.12.2024 | 20,50 | 22,20 | 20,50 | 20,69 | 0,88% | 1.782,00 |
| 10.12.2024 | 20,66 | 20,66 | 20,30 | 20,51 | -5,83% | 1.671,00 |
| 09.12.2024 | 20,92 | 21,78 | 20,92 | 21,78 | 3,81% | 1.358,00 |
| 06.12.2024 | 20,54 | 20,98 | 20,52 | 20,98 | 2,34% | 1.009,00 |
| 05.12.2024 | 21,43 | 21,43 | 19,75 | 20,50 | -5,70% | 12.638,00 |
| 04.12.2024 | 20,50 | 21,74 | 20,42 | 21,74 | 2,99% | 1.112,00 |
| 03.12.2024 | 20,86 | 22,66 | 20,86 | 21,11 | 2,72% | 4.854,00 |
| 02.12.2024 | 20,10 | 20,96 | 20,10 | 20,55 | -1,91% | 2.740,00 |
| 29.11.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 6,77% | 1.531,00 |
| 27.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -5,44% | 684,00 |
| 26.11.2024 | 19,99 | 20,75 | 19,99 | 20,75 | 2,22% | 473,00 |
| 25.11.2024 | 19,98 | 20,30 | 19,98 | 20,30 | 1,75% | 1.008,00 |
| 22.11.2024 | 20,70 | 20,70 | 19,95 | 19,95 | -2,11% | 1.276,00 |
| 20.11.2024 | 19,50 | 20,38 | 19,47 | 20,38 | 4,19% | 737,00 |
| 18.11.2024 | 20,95 | 20,95 | 19,56 | 19,56 | 0,31% | 1.133,00 |
| 15.11.2024 | 20,48 | 20,90 | 19,50 | 19,50 | -4,60% | 3.871,00 |
| 14.11.2024 | 19,08 | 20,50 | 19,03 | 20,44 | 2,82% | 2.079,00 |
| 13.11.2024 | 19,83 | 19,88 | 19,50 | 19,88 | 1,64% | 32.567,00 |
| 12.11.2024 | 20,00 | 20,10 | 19,56 | 19,56 | 0,30% | 3.520,00 |
| 11.11.2024 | 19,93 | 20,00 | 19,50 | 19,50 | -1,76% | 2.265,00 |
| 08.11.2024 | 19,50 | 19,85 | 19,50 | 19,85 | 1,79% | 965,00 |
| 07.11.2024 | 19,50 | 19,60 | 19,28 | 19,50 | -2,50% | 2.710,00 |
| 06.11.2024 | 19,50 | 20,00 | 19,50 | 20,00 | 3,63% | 1.935,00 |
| 05.11.2024 | 18,80 | 19,43 | 18,80 | 19,30 | 2,12% | 10.049,00 |
| 04.11.2024 | 19,07 | 19,23 | 18,45 | 18,90 | 1,12% | 8.940,00 |
| 01.11.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -2,66% | 383,00 |