1,023€
-1,82%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -0,19% | - |
| 04.12.2025 | 0,99 | 1,04 | 0,98 | 1,04 | 2,16% | 16.550,00 |
| 03.12.2025 | 0,96 | 1,02 | 0,95 | 1,02 | 0,99% | 25.725,00 |
| 02.12.2025 | 0,97 | 1,01 | 0,97 | 1,01 | 1,81% | 33.908,00 |
| 01.12.2025 | 0,98 | 0,99 | 0,98 | 0,99 | 0,61% | 2.210,00 |
| 28.11.2025 | 1,03 | 1,05 | 0,99 | 0,99 | -2,18% | 48.809,00 |
| 27.11.2025 | 1,03 | 1,03 | 0,98 | 1,01 | -1,95% | 11.426,00 |
| 26.11.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 2,80% | 26.685,00 |
| 25.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,52% | 20.815,00 |
| 24.11.2025 | 0,93 | 1,00 | 0,93 | 0,99 | 9,93% | 6.835,00 |
| 21.11.2025 | 0,88 | 0,90 | 0,87 | 0,90 | 0,11% | 8.510,00 |
| 20.11.2025 | 0,92 | 0,94 | 0,88 | 0,90 | -2,72% | 20.600,00 |
| 19.11.2025 | 0,92 | 0,94 | 0,92 | 0,92 | 0,77% | 2.700,00 |
| 18.11.2025 | 0,89 | 0,91 | 0,89 | 0,91 | 1,44% | 9.052,00 |
| 17.11.2025 | 0,94 | 0,95 | 0,90 | 0,90 | -1,85% | 44.480,00 |
| 14.11.2025 | 0,95 | 0,97 | 0,90 | 0,92 | -3,47% | 57.620,00 |
| 13.11.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -6,13% | 68.297,00 |
| 12.11.2025 | 1,03 | 1,05 | 1,01 | 1,01 | -3,62% | 11.700,00 |
| 11.11.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -6,08% | 6.670,00 |
| 10.11.2025 | 1,02 | 1,12 | 1,02 | 1,12 | 9,18% | 25.299,00 |
| 07.11.2025 | 0,95 | 1,12 | 0,95 | 1,02 | 4,81% | 117.051,00 |
| 06.11.2025 | 1,01 | 1,02 | 0,97 | 0,98 | -4,59% | 2.539,00 |
| 05.11.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 1,99% | 23.380,00 |
| 04.11.2025 | 1,03 | 1,04 | 0,99 | 1,00 | -4,74% | 66.746,00 |
| 03.11.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -1,50% | 10.581,00 |
| 31.10.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | 1.103,00 |
| 30.10.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -3,28% | 35.864,00 |
| 29.10.2025 | 1,11 | 1,11 | 1,07 | 1,10 | -1,26% | 7.050,00 |
| 28.10.2025 | 1,13 | 1,15 | 1,11 | 1,11 | -1,60% | 10.075,00 |
| 27.10.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -2,25% | 7.327,00 |
| 24.10.2025 | 1,14 | 1,16 | 1,14 | 1,15 | 0,17% | 4.100,00 |
| 23.10.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,13% | 13.850,00 |
| 22.10.2025 | 1,17 | 1,18 | 1,12 | 1,13 | -6,93% | 36.040,00 |
| 21.10.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,00% | 863,00 |
| 20.10.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 7,33% | 73.590,00 |
| 17.10.2025 | 1,17 | 1,18 | 1,10 | 1,12 | -4,12% | 98.241,00 |
| 16.10.2025 | 1,24 | 1,27 | 1,17 | 1,17 | -5,66% | 32.045,00 |
| 15.10.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 4,75% | 18.917,00 |
| 14.10.2025 | 1,20 | 1,20 | 1,15 | 1,18 | 1,37% | 58.558,00 |
| 13.10.2025 | 1,21 | 1,27 | 1,16 | 1,16 | -1,52% | 93.556,00 |
| 10.10.2025 | 1,39 | 1,39 | 1,18 | 1,18 | -16,05% | 117.419,00 |
| 09.10.2025 | 1,32 | 1,49 | 1,28 | 1,41 | 8,98% | 61.645,00 |
| 08.10.2025 | 1,26 | 1,29 | 1,24 | 1,29 | 3,36% | 22.855,00 |
| 07.10.2025 | 1,19 | 1,29 | 1,19 | 1,25 | 5,93% | 130.643,00 |
| 06.10.2025 | 1,19 | 1,20 | 1,14 | 1,18 | 0,00% | 24.125,00 |
| 03.10.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 2,97% | 6.701,00 |
| 02.10.2025 | 1,17 | 1,23 | 1,14 | 1,15 | -4,98% | 66.310,00 |
| 01.10.2025 | 1,22 | 1,23 | 1,18 | 1,21 | -3,67% | 51.111,00 |
| 30.09.2025 | 1,36 | 1,36 | 1,23 | 1,25 | -6,85% | 79.726,00 |
| 29.09.2025 | 1,25 | 1,43 | 1,25 | 1,34 | 14,68% | 193.755,00 |
| 26.09.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -3,14% | 840,00 |
| 25.09.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,33% | 5.407,00 |