16,090$
0,44%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,96 | 15,96 | 15,95 | 15,95 | -0,44% | 742,00 |
| 20.05.2026 | 16,00 | 16,02 | 15,70 | 16,02 | -0,63% | 1.923,00 |
| 19.05.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 2,49% | 411,00 |
| 18.05.2026 | 15,65 | 16,04 | 15,60 | 15,73 | -1,07% | 1.326,00 |
| 15.05.2026 | 15,94 | 15,94 | 15,90 | 15,90 | -1,16% | 1.199,00 |
| 14.05.2026 | 15,95 | 16,09 | 15,95 | 16,09 | 0,98% | 1.521,00 |
| 13.05.2026 | 16,01 | 16,08 | 15,93 | 15,93 | -0,21% | 978,00 |
| 12.05.2026 | 16,04 | 16,07 | 15,81 | 15,96 | 1,10% | 4.184,00 |
| 11.05.2026 | 15,61 | 15,79 | 15,61 | 15,79 | -0,21% | 585,00 |
| 08.05.2026 | 15,65 | 15,90 | 15,65 | 15,82 | 0,41% | 1.131,00 |
| 07.05.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 1,03% | 305,00 |
| 06.05.2026 | 15,60 | 15,78 | 15,60 | 15,60 | 0,00% | 741,00 |
| 05.05.2026 | 15,60 | 15,71 | 15,30 | 15,60 | -0,64% | 1.805,00 |
| 04.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,88% | 35,00 |
| 30.04.2026 | 15,84 | 15,84 | 15,55 | 15,84 | 0,38% | 1.484,00 |
| 29.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,67% | 40,00 |
| 28.04.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 0,61% | 384,00 |
| 27.04.2026 | 15,68 | 15,85 | 15,39 | 15,58 | -0,51% | 8.278,00 |
| 24.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,20% | 1.881,00 |
| 23.04.2026 | 15,84 | 15,85 | 15,84 | 15,85 | 0,13% | 1.221,00 |
| 22.04.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 0,51% | 567,00 |
| 21.04.2026 | 15,80 | 15,80 | 15,55 | 15,75 | 0,77% | 1.152,00 |
| 20.04.2026 | 15,70 | 15,70 | 15,63 | 15,63 | -0,45% | 990,00 |
| 17.04.2026 | 15,65 | 15,70 | 15,65 | 15,70 | 0,96% | 3.425,00 |
| 16.04.2026 | 15,60 | 15,60 | 15,55 | 15,55 | -0,32% | 758,00 |
| 15.04.2026 | 15,48 | 15,60 | 15,48 | 15,60 | 0,00% | 1.295,00 |
| 14.04.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 0,00% | 1.071,00 |
| 13.04.2026 | 15,41 | 15,60 | 15,41 | 15,60 | -0,57% | 560,00 |
| 10.04.2026 | 15,60 | 15,71 | 15,60 | 15,69 | 0,58% | 1.607,00 |
| 09.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,22% | 6,00 |
| 08.04.2026 | 15,40 | 15,63 | 15,40 | 15,63 | 0,87% | 3.244,00 |
| 07.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 3,00 |
| 06.04.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 575,00 |
| 02.04.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -1,05% | 654,00 |
| 01.04.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,81% | 448,00 |
| 31.03.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 1,76% | 638,00 |
| 30.03.2026 | 15,26 | 15,32 | 15,26 | 15,32 | -0,45% | 617,00 |
| 27.03.2026 | 15,25 | 15,39 | 15,25 | 15,39 | 0,92% | 336,00 |
| 26.03.2026 | 14,95 | 15,26 | 14,95 | 15,25 | -0,97% | 1.182,00 |
| 24.03.2026 | 15,44 | 15,44 | 15,40 | 15,40 | -0,65% | 1.040,00 |
| 23.03.2026 | 15,50 | 15,59 | 15,37 | 15,50 | -0,26% | 1.480,00 |
| 20.03.2026 | 15,44 | 15,54 | 15,40 | 15,54 | 1,15% | 815,00 |
| 19.03.2026 | 15,48 | 15,48 | 15,36 | 15,36 | -1,83% | 1.563,00 |
| 18.03.2026 | 15,55 | 15,85 | 15,55 | 15,65 | -0,38% | 3.049,00 |
| 17.03.2026 | 15,63 | 15,75 | 15,50 | 15,71 | 0,00% | 3.311,00 |
| 16.03.2026 | 15,71 | 15,80 | 15,71 | 15,71 | -0,06% | 908,00 |
| 13.03.2026 | 15,54 | 15,72 | 15,54 | 15,72 | 1,42% | 728,00 |
| 12.03.2026 | 15,50 | 15,50 | 15,26 | 15,50 | -1,02% | 2.061,00 |
| 11.03.2026 | 15,60 | 15,68 | 15,60 | 15,66 | -0,45% | 1.739,00 |
| 10.03.2026 | 15,50 | 15,74 | 15,50 | 15,73 | 0,45% | 2.019,00 |
| 09.03.2026 | 15,38 | 15,71 | 15,38 | 15,66 | 2,04% | 1.368,00 |
| 06.03.2026 | 15,30 | 15,37 | 15,30 | 15,35 | -0,21% | 2.089,00 |
| 05.03.2026 | 15,27 | 15,38 | 15,27 | 15,38 | -1,50% | 1.844,00 |
| 04.03.2026 | 15,50 | 15,62 | 15,45 | 15,62 | 0,74% | 1.403,00 |
| 03.03.2026 | 15,57 | 15,57 | 15,50 | 15,50 | -0,06% | 468,00 |
| 02.03.2026 | 15,50 | 15,63 | 15,50 | 15,51 | -0,89% | 1.118,00 |
| 27.02.2026 | 15,63 | 15,67 | 15,55 | 15,65 | 0,90% | 1.294,00 |
| 26.02.2026 | 15,65 | 15,80 | 15,50 | 15,51 | -0,89% | 2.239,00 |
| 25.02.2026 | 15,75 | 15,75 | 15,50 | 15,65 | 0,64% | 2,00 |
| 24.02.2026 | 15,49 | 15,55 | 15,47 | 15,55 | -2,81% | 2,00 |
| 23.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 2,00 |
| 19.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,06% | 188,00 |
| 17.02.2026 | 15,88 | 15,94 | 15,14 | 15,61 | 0,00% | 4.722,00 |
| 12.02.2026 | 15,46 | 15,73 | 15,46 | 15,61 | -0,45% | 1.161,00 |
| 11.02.2026 | 15,47 | 15,68 | 15,47 | 15,68 | 2,62% | 859,00 |
| 10.02.2026 | 15,06 | 15,48 | 15,05 | 15,28 | -1,42% | 3.154,00 |
| 09.02.2026 | 15,28 | 15,65 | 15,28 | 15,50 | 3,26% | 3.267,00 |
| 06.02.2026 | 15,75 | 15,75 | 14,93 | 15,01 | -4,98% | 6.604,00 |
| 05.02.2026 | 15,53 | 15,80 | 15,50 | 15,80 | 0,61% | 1.414,00 |
| 04.02.2026 | 15,95 | 15,95 | 15,70 | 15,70 | -0,51% | 675,00 |
| 03.02.2026 | 15,88 | 15,89 | 15,75 | 15,78 | 1,15% | 1.713,00 |
| 02.02.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 747,00 |
| 30.01.2026 | 15,75 | 15,75 | 15,50 | 15,50 | -1,84% | 655,00 |
| 29.01.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 1,02% | 511,00 |
| 28.01.2026 | 15,52 | 15,63 | 15,52 | 15,63 | 1,96% | 1.641,00 |
| 27.01.2026 | 15,63 | 15,80 | 15,00 | 15,33 | -2,17% | 3.463,00 |
| 26.01.2026 | 15,65 | 15,91 | 15,60 | 15,67 | -1,48% | 2.822,00 |
| 23.01.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 1,08% | 281,00 |
| 22.01.2026 | 15,67 | 15,74 | 15,67 | 15,74 | -1,72% | 1.138,00 |
| 21.01.2026 | 15,29 | 16,16 | 15,29 | 16,01 | 3,29% | 4.645,00 |
| 20.01.2026 | 15,28 | 15,50 | 15,00 | 15,50 | 1,65% | 4.727,00 |
| 16.01.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,27% | 246,00 |
| 15.01.2026 | 14,93 | 15,50 | 14,93 | 15,21 | -0,54% | 1.688,00 |
| 14.01.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 1,38% | 739,00 |
| 13.01.2026 | 14,94 | 15,08 | 14,93 | 15,08 | -0,42% | 1.905,00 |
| 12.01.2026 | 14,98 | 15,18 | 14,93 | 15,14 | -0,04% | 1.077,00 |
| 09.01.2026 | 15,07 | 15,41 | 15,07 | 15,15 | 0,53% | 1.610,00 |
| 08.01.2026 | 15,07 | 15,07 | 15,07 | 15,07 | -1,61% | 801,00 |
| 07.01.2026 | 15,47 | 15,47 | 15,23 | 15,32 | -0,61% | 1.465,00 |
| 06.01.2026 | 15,39 | 15,44 | 15,35 | 15,41 | 0,72% | 1.557,00 |
| 02.01.2026 | 15,26 | 15,30 | 15,06 | 15,30 | -0,65% | 2.483,00 |
| 31.12.2025 | 15,18 | 15,40 | 15,18 | 15,40 | 1,85% | 1.966,00 |
| 30.12.2025 | 15,30 | 15,33 | 15,10 | 15,12 | -0,53% | 4.521,00 |
| 29.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,72% | 799,00 |
| 26.12.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 1,53% | 461,00 |
| 23.12.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,53% | 643,00 |
| 22.12.2025 | 14,70 | 15,19 | 14,70 | 15,16 | 4,55% | 4.003,00 |
| 19.12.2025 | 15,27 | 15,27 | 14,39 | 14,50 | -3,97% | 4.412,00 |
| 18.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 340,00 |
| 17.12.2025 | 15,30 | 15,30 | 15,10 | 15,20 | 0,66% | 1.895,00 |