1,240€
-5,05%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,38 | 1,64 | 1,25 | 1,25 | -4,29% | 126.335,00 |
| 24.04.2025 | 1,10 | 1,31 | 1,04 | 1,31 | 21,83% | 18.851,00 |
| 23.04.2025 | 1,09 | 1,18 | 1,05 | 1,07 | 2,88% | 21.967,00 |
| 22.04.2025 | 0,98 | 1,04 | 0,97 | 1,04 | -0,19% | 18.082,00 |
| 17.04.2025 | 1,06 | 1,13 | 1,00 | 1,04 | 3,16% | 94.996,00 |
| 16.04.2025 | 0,86 | 1,12 | 0,86 | 1,01 | 15,00% | 10.864,00 |
| 15.04.2025 | 0,90 | 0,96 | 0,86 | 0,88 | 0,23% | 13.769,00 |
| 14.04.2025 | 0,83 | 0,88 | 0,82 | 0,88 | 9,20% | 8.851,00 |
| 11.04.2025 | 0,76 | 0,81 | 0,75 | 0,80 | 4,55% | 15.946,00 |
| 10.04.2025 | 0,83 | 0,83 | 0,76 | 0,77 | -5,76% | 19.500,00 |
| 09.04.2025 | 0,76 | 0,83 | 0,70 | 0,82 | 8,80% | 32.835,00 |
| 08.04.2025 | 0,85 | 0,90 | 0,75 | 0,75 | -13,79% | 33.187,00 |
| 07.04.2025 | 0,80 | 0,87 | 0,80 | 0,87 | 5,84% | 11.515,00 |
| 04.04.2025 | 0,84 | 0,84 | 0,80 | 0,82 | -5,19% | 11.030,00 |
| 03.04.2025 | 0,92 | 0,92 | 0,87 | 0,87 | -7,27% | 19.697,00 |
| 02.04.2025 | 0,92 | 0,95 | 0,91 | 0,94 | 0,54% | 16.940,00 |
| 01.04.2025 | 0,85 | 0,98 | 0,84 | 0,93 | 9,67% | 14.091,00 |
| 31.03.2025 | 0,91 | 0,91 | 0,83 | 0,85 | -8,13% | 16.227,00 |
| 28.03.2025 | 0,98 | 0,98 | 0,92 | 0,92 | -5,91% | 5.352,00 |
| 27.03.2025 | 0,97 | 1,02 | 0,97 | 0,98 | 0,20% | 5.420,00 |
| 26.03.2025 | 1,03 | 1,05 | 0,96 | 0,98 | -5,32% | 84.477,00 |
| 25.03.2025 | 1,07 | 1,09 | 1,03 | 1,03 | -3,90% | 34.936,00 |
| 24.03.2025 | 1,05 | 1,08 | 1,04 | 1,08 | 3,26% | 1.637,00 |
| 21.03.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -2,43% | 7.167,00 |
| 20.03.2025 | 1,03 | 1,09 | 1,03 | 1,07 | 0,19% | 37.481,00 |
| 19.03.2025 | 1,05 | 1,12 | 1,04 | 1,07 | 2,50% | 52.853,00 |
| 18.03.2025 | 1,17 | 1,27 | 1,04 | 1,04 | -3,70% | 128.848,00 |
| 17.03.2025 | 1,03 | 1,13 | 1,02 | 1,08 | 5,26% | 37.879,00 |
| 14.03.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 3,64% | 49.708,00 |
| 13.03.2025 | 1,04 | 1,05 | 0,99 | 0,99 | -4,62% | 11.070,00 |
| 12.03.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 0,19% | 13.204,00 |
| 11.03.2025 | 1,02 | 1,06 | 1,00 | 1,04 | 0,58% | 12.273,00 |
| 10.03.2025 | 1,12 | 1,12 | 1,03 | 1,03 | -6,02% | 20.440,00 |
| 07.03.2025 | 1,07 | 1,12 | 1,07 | 1,10 | 0,92% | 17.119,00 |
| 06.03.2025 | 1,17 | 1,18 | 1,09 | 1,09 | -11,42% | 115.223,00 |
| 05.03.2025 | 1,18 | 1,25 | 1,11 | 1,23 | 2,85% | 92.569,00 |
| 04.03.2025 | 1,19 | 1,24 | 1,14 | 1,19 | 0,17% | 61.120,00 |
| 03.03.2025 | 1,36 | 1,37 | 1,18 | 1,19 | -12,88% | 28.776,00 |
| 28.02.2025 | 1,34 | 1,37 | 1,30 | 1,37 | -4,21% | 15.110,00 |
| 27.02.2025 | 1,43 | 1,47 | 1,41 | 1,43 | -0,70% | 6.737,00 |
| 26.02.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,98% | 13.968,00 |
| 25.02.2025 | 1,53 | 1,54 | 1,42 | 1,42 | -9,89% | 16.122,00 |
| 24.02.2025 | 1,58 | 1,60 | 1,49 | 1,58 | 2,47% | 18.906,00 |
| 21.02.2025 | 1,53 | 1,62 | 1,53 | 1,54 | -0,65% | 34.955,00 |
| 20.02.2025 | 1,59 | 1,60 | 1,50 | 1,55 | -3,85% | 22.138,00 |
| 19.02.2025 | 1,64 | 1,65 | 1,59 | 1,61 | -3,82% | 14.600,00 |
| 18.02.2025 | 1,81 | 1,83 | 1,68 | 1,68 | -6,37% | 10.230,00 |
| 17.02.2025 | 1,80 | 1,82 | 1,79 | 1,79 | -0,78% | 24.071,00 |
| 14.02.2025 | 1,79 | 1,85 | 1,76 | 1,80 | 0,22% | 27.903,00 |
| 13.02.2025 | 1,74 | 1,83 | 1,72 | 1,80 | 3,81% | 49.276,00 |
| 12.02.2025 | 1,74 | 1,77 | 1,73 | 1,73 | -3,24% | 6.032,00 |
| 11.02.2025 | 1,92 | 1,94 | 1,75 | 1,79 | -7,53% | 24.085,00 |
| 10.02.2025 | 2,00 | 2,06 | 1,86 | 1,94 | -0,62% | 34.771,00 |
| 07.02.2025 | 2,77 | 2,86 | 1,94 | 1,95 | -26,28% | 170.278,00 |
| 06.02.2025 | 2,54 | 2,81 | 2,50 | 2,65 | 7,96% | 87.259,00 |
| 05.02.2025 | 1,93 | 2,65 | 1,93 | 2,45 | 28,14% | 80.494,00 |
| 04.02.2025 | 1,94 | 2,00 | 1,89 | 1,91 | -0,73% | 14.474,00 |
| 03.02.2025 | 1,93 | 1,95 | 1,81 | 1,93 | -3,22% | 14.619,00 |
| 31.01.2025 | 2,05 | 2,06 | 1,96 | 1,99 | -4,10% | 3.924,00 |
| 30.01.2025 | 1,92 | 2,08 | 1,92 | 2,08 | 6,63% | 1.935,00 |
| 29.01.2025 | 2,01 | 2,03 | 1,95 | 1,95 | -2,94% | 13.324,00 |
| 28.01.2025 | 2,01 | 2,03 | 1,95 | 2,01 | 0,96% | 9.075,00 |
| 27.01.2025 | 2,14 | 2,15 | 1,90 | 1,99 | -6,10% | 49.335,00 |
| 24.01.2025 | 2,12 | 2,13 | 2,08 | 2,12 | -1,17% | 17.499,00 |
| 23.01.2025 | 2,15 | 2,15 | 2,11 | 2,14 | -0,70% | 2.596,00 |
| 22.01.2025 | 2,12 | 2,22 | 2,11 | 2,16 | 0,94% | 14.383,00 |
| 21.01.2025 | 2,17 | 2,17 | 2,11 | 2,14 | 0,47% | 5.744,00 |
| 20.01.2025 | 2,13 | 2,20 | 2,12 | 2,13 | 0,00% | 25.269,00 |
| 17.01.2025 | 2,17 | 2,24 | 2,13 | 2,13 | -2,30% | 18.365,00 |
| 16.01.2025 | 2,14 | 2,21 | 2,14 | 2,18 | -1,14% | 3.748,00 |
| 15.01.2025 | 2,16 | 2,22 | 2,13 | 2,20 | -0,23% | 21.532,00 |
| 14.01.2025 | 2,31 | 2,37 | 2,14 | 2,21 | -5,97% | 28.096,00 |
| 13.01.2025 | 2,45 | 2,45 | 2,31 | 2,35 | -2,29% | 13.231,00 |
| 10.01.2025 | 2,54 | 2,62 | 2,35 | 2,40 | -6,07% | 31.704,00 |
| 09.01.2025 | 2,62 | 2,62 | 2,54 | 2,56 | -1,54% | 10.336,00 |
| 08.01.2025 | 2,76 | 2,80 | 2,54 | 2,60 | -5,98% | 17.895,00 |
| 07.01.2025 | 2,82 | 2,87 | 2,76 | 2,76 | -4,33% | 9.225,00 |
| 06.01.2025 | 2,91 | 3,03 | 2,87 | 2,89 | 0,35% | 76.732,00 |
| 03.01.2025 | 2,91 | 2,97 | 2,85 | 2,88 | 0,88% | 33.825,00 |
| 02.01.2025 | 2,70 | 2,93 | 2,69 | 2,85 | 7,14% | 74.921,00 |