1,180€
-3,12%
Echtzeit-Aktienkurs CANOPY GROWTH
Bid:
Ask:
Aktienkurse zur CANOPY GROWTH Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 1,17 | 1,21 | 1,17 | 1,21 | -0,49% | 6.400,00 |
| 10.09.2025 | 1,25 | 1,27 | 1,22 | 1,22 | -0,98% | 15.760,00 |
| 09.09.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 7,52% | 93.729,00 |
| 08.09.2025 | 1,24 | 1,27 | 1,14 | 1,14 | -3,21% | 17.179,00 |
| 05.09.2025 | 1,18 | 1,23 | 1,18 | 1,18 | -1,66% | 12.433,00 |
| 04.09.2025 | 1,20 | 1,23 | 1,16 | 1,20 | -0,83% | 36.773,00 |
| 03.09.2025 | 1,31 | 1,31 | 1,19 | 1,21 | -5,61% | 20.110,00 |
| 02.09.2025 | 1,41 | 1,43 | 1,28 | 1,28 | -11,08% | 126.027,00 |
| 01.09.2025 | 1,42 | 1,49 | 1,39 | 1,44 | -5,00% | 51.783,00 |
| 29.08.2025 | 1,57 | 1,62 | 1,40 | 1,52 | -2,44% | 23.710,00 |
| 28.08.2025 | 1,27 | 1,64 | 1,27 | 1,56 | 19,85% | 255.683,00 |
| 27.08.2025 | 1,24 | 1,30 | 1,24 | 1,30 | 2,85% | 34.068,00 |
| 26.08.2025 | 1,21 | 1,32 | 1,21 | 1,26 | 8,03% | 42.646,00 |
| 25.08.2025 | 1,06 | 1,21 | 1,06 | 1,17 | 6,75% | 43.020,00 |
| 22.08.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 3,89% | 13.350,00 |
| 21.08.2025 | 1,04 | 1,08 | 0,99 | 1,06 | 2,43% | - |
| 20.08.2025 | 1,02 | 1,10 | 0,99 | 1,03 | -4,81% | 52.911,00 |
| 19.08.2025 | 1,20 | 1,22 | 1,07 | 1,08 | -9,53% | 51.443,00 |
| 18.08.2025 | 1,18 | 1,21 | 1,16 | 1,20 | 4,00% | 52.900,00 |
| 15.08.2025 | 1,24 | 1,34 | 1,15 | 1,15 | -13,14% | 32.046,00 |
| 14.08.2025 | 1,36 | 1,43 | 1,24 | 1,32 | -8,69% | 6.970,00 |
| 13.08.2025 | 1,30 | 1,45 | 1,30 | 1,45 | 6,15% | 28.183,00 |
| 12.08.2025 | 1,47 | 1,57 | 1,32 | 1,37 | 1,79% | 68.909,00 |
| 11.08.2025 | 1,22 | 1,41 | 1,20 | 1,34 | 15,49% | 224.384,00 |
| 08.08.2025 | 0,91 | 1,20 | 0,91 | 1,16 | 27,55% | 82.010,00 |
| 07.08.2025 | 0,89 | 0,91 | 0,89 | 0,91 | 1,79% | 1.050,00 |
| 06.08.2025 | 0,92 | 0,95 | 0,88 | 0,90 | -2,72% | 9.700,00 |
| 05.08.2025 | 0,92 | 0,95 | 0,92 | 0,92 | 0,22% | 3.239,00 |
| 04.08.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 1,55% | 1.000,00 |
| 01.08.2025 | 0,92 | 0,92 | 0,89 | 0,90 | -4,24% | 14.483,00 |
| 31.07.2025 | 0,94 | 0,96 | 0,93 | 0,94 | 1,94% | 14.010,00 |
| 30.07.2025 | 0,88 | 0,93 | 0,88 | 0,93 | 3,23% | 18.997,00 |
| 29.07.2025 | 0,94 | 0,97 | 0,87 | 0,90 | -7,91% | 15.413,00 |
| 28.07.2025 | 0,98 | 1,00 | 0,97 | 0,97 | 1,78% | 1.564,00 |
| 25.07.2025 | 0,96 | 0,97 | 0,93 | 0,96 | 0,95% | 8.335,00 |
| 24.07.2025 | 0,99 | 1,02 | 0,95 | 0,95 | -6,14% | 6.824,00 |
| 23.07.2025 | 1,08 | 1,12 | 1,00 | 1,01 | -1,94% | 38.585,00 |
| 22.07.2025 | 0,95 | 1,05 | 0,94 | 1,03 | 5,75% | 21.900,00 |
| 21.07.2025 | 0,93 | 0,98 | 0,93 | 0,97 | 1,04% | 16.443,00 |
| 18.07.2025 | 0,96 | 0,97 | 0,96 | 0,96 | -1,33% | 2.505,00 |
| 17.07.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 2,63% | 8.863,00 |
| 16.07.2025 | 0,96 | 0,97 | 0,92 | 0,95 | 0,21% | 10.120,00 |
| 15.07.2025 | 0,99 | 1,01 | 0,95 | 0,95 | -0,94% | 10.800,00 |
| 14.07.2025 | 0,97 | 1,02 | 0,96 | 0,96 | -2,14% | 20.254,00 |
| 11.07.2025 | 1,05 | 1,05 | 0,97 | 0,98 | -5,04% | 12.487,00 |
| 10.07.2025 | 1,06 | 1,10 | 1,03 | 1,03 | -2,82% | 8.933,00 |
| 09.07.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 3,51% | 5.352,00 |
| 08.07.2025 | 1,02 | 1,07 | 1,02 | 1,03 | 0,98% | 3.994,00 |
| 07.07.2025 | 1,11 | 1,11 | 1,02 | 1,02 | -8,63% | 7.169,00 |
| 04.07.2025 | 1,11 | 1,14 | 1,11 | 1,11 | 1,83% | 4.473,00 |
| 03.07.2025 | 1,02 | 1,11 | 1,02 | 1,09 | 5,41% | 40.528,00 |
| 02.07.2025 | 0,99 | 1,04 | 0,97 | 1,04 | 4,54% | 23.296,00 |
| 01.07.2025 | 1,06 | 1,06 | 0,98 | 0,99 | -3,22% | 17.436,00 |
| 30.06.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -5,01% | 20.476,00 |
| 27.06.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,13% | 3.925,00 |
| 26.06.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,95% | 7.316,00 |
| 25.06.2025 | 1,10 | 1,12 | 1,05 | 1,06 | -2,40% | 18.311,00 |
| 24.06.2025 | 1,06 | 1,10 | 1,06 | 1,08 | 5,25% | 9.200,00 |
| 23.06.2025 | 1,07 | 1,10 | 1,00 | 1,03 | -5,51% | 26.861,00 |
| 20.06.2025 | 1,12 | 1,16 | 1,09 | 1,09 | -5,23% | 50.145,00 |
| 19.06.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 0,17% | 530,00 |
| 18.06.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -0,17% | 8.008,00 |
| 17.06.2025 | 1,25 | 1,27 | 1,15 | 1,15 | -9,18% | 21.948,00 |
| 16.06.2025 | 1,31 | 1,34 | 1,26 | 1,26 | -0,16% | 32.196,00 |
| 13.06.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -5,66% | 26.162,00 |
| 12.06.2025 | 1,38 | 1,42 | 1,34 | 1,34 | -3,59% | 39.920,00 |
| 11.06.2025 | 1,38 | 1,47 | 1,38 | 1,39 | 2,96% | 42.308,00 |
| 10.06.2025 | 1,41 | 1,45 | 1,30 | 1,35 | -5,06% | 40.732,00 |
| 09.06.2025 | 1,48 | 1,55 | 1,42 | 1,42 | -3,00% | 29.429,00 |
| 06.06.2025 | 1,20 | 1,47 | 1,19 | 1,47 | 23,15% | 124.409,00 |
| 05.06.2025 | 1,14 | 1,22 | 1,13 | 1,19 | 3,11% | 14.239,00 |
| 04.06.2025 | 1,08 | 1,19 | 1,08 | 1,16 | 7,24% | 19.752,00 |
| 03.06.2025 | 1,09 | 1,13 | 1,06 | 1,08 | 3,45% | 31.670,00 |
| 02.06.2025 | 1,18 | 1,23 | 1,04 | 1,04 | -13,60% | 41.537,00 |
| 30.05.2025 | 1,50 | 1,64 | 1,19 | 1,21 | -21,28% | 48.331,00 |
| 29.05.2025 | 1,58 | 1,62 | 1,53 | 1,53 | -1,42% | 8.035,00 |
| 28.05.2025 | 1,51 | 1,60 | 1,50 | 1,55 | 3,60% | 15.108,00 |
| 27.05.2025 | 1,61 | 1,66 | 1,46 | 1,50 | -7,86% | 52.175,00 |
| 26.05.2025 | 1,61 | 1,68 | 1,60 | 1,63 | 3,04% | 10.527,00 |
| 23.05.2025 | 1,73 | 1,74 | 1,58 | 1,58 | -8,35% | 19.421,00 |
| 22.05.2025 | 1,58 | 2,02 | 1,58 | 1,72 | 10,23% | 329.020,00 |
| 21.05.2025 | 1,55 | 1,74 | 1,52 | 1,56 | 0,90% | 72.467,00 |
| 20.05.2025 | 1,47 | 1,58 | 1,44 | 1,55 | 9,00% | 33.868,00 |
| 19.05.2025 | 1,51 | 1,52 | 1,36 | 1,42 | 0,85% | 12.330,00 |
| 16.05.2025 | 1,21 | 1,41 | 1,21 | 1,41 | 18,69% | 13.672,00 |
| 15.05.2025 | 1,25 | 1,25 | 1,15 | 1,19 | -5,11% | 8.679,00 |
| 14.05.2025 | 1,29 | 1,31 | 1,25 | 1,25 | -4,43% | 17.810,00 |
| 13.05.2025 | 1,31 | 1,35 | 1,30 | 1,31 | 4,47% | 34.849,00 |
| 12.05.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 3,64% | 7.939,00 |
| 09.05.2025 | 1,18 | 1,21 | 1,17 | 1,21 | 10,81% | 16.384,00 |
| 08.05.2025 | 1,14 | 1,17 | 1,08 | 1,09 | -5,86% | 8.414,00 |
| 07.05.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 6,03% | 7.790,00 |
| 06.05.2025 | 1,11 | 1,13 | 1,09 | 1,09 | -4,20% | 23.550,00 |
| 05.05.2025 | 1,18 | 1,19 | 1,14 | 1,14 | -7,46% | 2.559,00 |
| 02.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 13.313,00 |
| 30.04.2025 | 1,17 | 1,23 | 1,12 | 1,23 | -3,44% | 620,00 |
| 29.04.2025 | 1,16 | 1,28 | 1,12 | 1,28 | 9,42% | 12.665,00 |
| 28.04.2025 | 1,19 | 1,23 | 1,13 | 1,17 | -6,56% | 70.034,00 |
| 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 |