10,770€
-2,71%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,94 | 10,95 | 10,65 | 10,70 | -3,39% | - |
| 12.12.2025 | 11,13 | 11,26 | 11,06 | 11,07 | -0,27% | - |
| 11.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,76% | 772,00 |
| 10.12.2025 | 11,26 | 11,31 | 11,19 | 11,19 | -1,71% | 720,00 |
| 09.12.2025 | 11,30 | 11,38 | 11,24 | 11,38 | -0,26% | - |
| 08.12.2025 | 11,53 | 11,53 | 11,41 | 11,41 | -4,12% | 2.881,00 |
| 05.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,04% | 20,00 |
| 04.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,78% | 1,00 |
| 03.12.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 0,69% | 10,00 |
| 02.12.2025 | 12,36 | 12,44 | 12,02 | 12,03 | -2,37% | - |
| 01.12.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 1,32% | 1.500,00 |
| 28.11.2025 | 11,75 | 12,16 | 11,75 | 12,16 | 3,95% | 55,00 |
| 27.11.2025 | 11,76 | 11,77 | 11,60 | 11,70 | -0,53% | - |
| 26.11.2025 | 11,70 | 11,82 | 11,62 | 11,76 | 1,55% | - |
| 25.11.2025 | 11,20 | 11,58 | 11,20 | 11,58 | 5,95% | 981,00 |
| 24.11.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 1,49% | 1,00 |
| 21.11.2025 | 10,68 | 10,92 | 10,63 | 10,77 | -2,97% | - |
| 20.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,69% | 74,00 |
| 19.11.2025 | 10,82 | 10,86 | 10,58 | 10,60 | -1,92% | - |
| 18.11.2025 | 10,73 | 10,81 | 10,73 | 10,81 | -1,44% | 1.547,00 |
| 17.11.2025 | 11,37 | 11,43 | 10,90 | 10,97 | -3,96% | - |
| 14.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,13% | 250,00 |
| 13.11.2025 | 11,35 | 11,55 | 11,35 | 11,55 | -0,22% | 195,00 |
| 12.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 3,81% | 1.029,00 |
| 11.11.2025 | 11,25 | 11,45 | 11,09 | 11,15 | 1,87% | - |
| 10.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 6,16% | 40,00 |
| 07.11.2025 | 10,61 | 10,64 | 10,09 | 10,31 | 2,59% | - |
| 06.11.2025 | 10,69 | 10,69 | 10,05 | 10,05 | -16,42% | 1.540,00 |
| 05.11.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -0,19% | 1,00 |
| 04.11.2025 | 12,17 | 12,37 | 11,97 | 12,05 | 0,27% | - |
| 03.11.2025 | 12,14 | 12,14 | 12,02 | 12,02 | -0,12% | 6,00 |
| 31.10.2025 | 12,10 | 12,10 | 12,03 | 12,03 | -0,43% | 1.935,00 |
| 30.10.2025 | 11,98 | 12,11 | 11,91 | 12,08 | 0,15% | - |
| 29.10.2025 | 12,05 | 12,07 | 12,05 | 12,07 | 0,08% | 11,00 |
| 28.10.2025 | 12,05 | 12,06 | 12,05 | 12,06 | 2,42% | 52,00 |
| 27.10.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 2,17% | 1,00 |
| 24.10.2025 | 11,54 | 11,54 | 11,52 | 11,52 | 1,63% | 489,00 |
| 23.10.2025 | 11,34 | 11,34 | 11,23 | 11,34 | -0,33% | 3,00 |
| 22.10.2025 | 11,32 | 11,43 | 11,23 | 11,37 | -1,88% | - |
| 21.10.2025 | 11,31 | 11,62 | 11,28 | 11,59 | 1,67% | - |
| 20.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,82% | 441,00 |
| 17.10.2025 | 11,07 | 11,19 | 11,02 | 11,09 | -0,61% | - |
| 16.10.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -4,29% | 1.500,00 |
| 15.10.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 0,78% | 28,00 |
| 14.10.2025 | 11,24 | 11,60 | 11,12 | 11,57 | 4,19% | - |
| 13.10.2025 | 11,20 | 11,38 | 11,09 | 11,10 | -4,10% | - |
| 10.10.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,28% | 165,00 |
| 09.10.2025 | 11,82 | 11,90 | 11,55 | 11,61 | -2,11% | - |
| 08.10.2025 | 11,97 | 12,03 | 11,85 | 11,86 | -2,53% | - |
| 07.10.2025 | 12,21 | 12,45 | 12,12 | 12,17 | -1,06% | - |
| 06.10.2025 | 12,41 | 12,43 | 12,27 | 12,30 | -0,32% | 238,00 |
| 03.10.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 3,03% | 5,00 |
| 02.10.2025 | 12,02 | 12,08 | 11,83 | 11,97 | 0,93% | - |
| 01.10.2025 | 11,64 | 12,02 | 11,59 | 11,86 | 1,00% | - |
| 30.09.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,30% | 22,00 |
| 29.09.2025 | 11,51 | 11,71 | 11,51 | 11,71 | 2,00% | 928,00 |
| 26.09.2025 | 11,33 | 11,48 | 11,33 | 11,48 | -0,65% | 726,00 |
| 25.09.2025 | 11,44 | 11,56 | 11,44 | 11,56 | 0,22% | 3,00 |
| 24.09.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,16% | 100,00 |
| 23.09.2025 | 11,67 | 11,67 | 11,55 | 11,67 | -0,43% | 4,00 |
| 22.09.2025 | 11,87 | 11,87 | 11,72 | 11,72 | -0,89% | 12,00 |
| 19.09.2025 | 11,76 | 11,82 | 11,75 | 11,82 | -0,69% | - |
| 18.09.2025 | 11,91 | 12,02 | 11,81 | 11,90 | -1,00% | - |
| 17.09.2025 | 11,92 | 12,09 | 11,92 | 12,02 | 0,69% | - |
| 16.09.2025 | 12,10 | 12,10 | 11,89 | 11,94 | 0,29% | 1.039,00 |
| 15.09.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -4,49% | 85,00 |
| 12.09.2025 | 12,45 | 12,53 | 12,41 | 12,47 | 0,24% | - |
| 11.09.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,24% | 400,00 |
| 10.09.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,20% | 1,00 |
| 09.09.2025 | 12,93 | 12,93 | 12,43 | 12,43 | -2,97% | 4.868,00 |
| 08.09.2025 | 12,00 | 13,16 | 11,90 | 12,81 | 13,56% | 2.218,00 |
| 05.09.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 2,13% | 1,00 |
| 04.09.2025 | 11,22 | 11,22 | 11,05 | 11,05 | -2,60% | 1.974,00 |
| 03.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,43% | 190,00 |
| 02.09.2025 | 11,04 | 11,18 | 11,04 | 11,18 | 1,41% | 603,00 |
| 01.09.2025 | 11,13 | 11,13 | 11,03 | 11,03 | -0,68% | 4,00 |
| 29.08.2025 | 11,37 | 11,37 | 11,10 | 11,10 | -4,80% | 101,00 |
| 28.08.2025 | 12,07 | 12,22 | 11,66 | 11,66 | -3,04% | 287,00 |
| 27.08.2025 | 12,00 | 12,37 | 11,07 | 12,03 | 15,29% | 2.090,00 |
| 26.08.2025 | 10,19 | 10,80 | 10,19 | 10,43 | 5,40% | 9.535,00 |
| 25.08.2025 | 9,94 | 10,03 | 9,86 | 9,90 | 0,70% | 3.003,00 |
| 22.08.2025 | 9,58 | 9,90 | 9,50 | 9,83 | 2,98% | - |
| 21.08.2025 | 9,61 | 9,61 | 9,45 | 9,54 | -0,32% | - |
| 20.08.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,79% | 260,00 |
| 19.08.2025 | 9,64 | 9,65 | 9,59 | 9,65 | -1,13% | 904,00 |
| 18.08.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 2,74% | 1.096,00 |
| 15.08.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,21% | 55,00 |
| 14.08.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -3,57% | 17,00 |
| 13.08.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 1,71% | 250,00 |
| 12.08.2025 | 9,59 | 9,71 | 9,45 | 9,71 | 1,80% | 566,00 |
| 11.08.2025 | 9,70 | 9,70 | 9,53 | 9,53 | -0,38% | 728,00 |
| 08.08.2025 | 9,48 | 9,57 | 9,48 | 9,57 | -0,85% | 594,00 |
| 07.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,99% | 241,00 |
| 06.08.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,02% | 87,00 |
| 05.08.2025 | 9,61 | 9,85 | 9,61 | 9,85 | 0,18% | 1.694,00 |
| 04.08.2025 | 9,84 | 9,84 | 9,83 | 9,83 | -0,30% | 83,00 |
| 01.08.2025 | 9,47 | 9,86 | 9,47 | 9,86 | -8,60% | 2.756,00 |
| 31.07.2025 | 11,27 | 11,27 | 10,56 | 10,79 | -3,62% | 1.296,00 |
| 30.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,31% | 120,00 |
| 29.07.2025 | 11,50 | 11,50 | 11,16 | 11,16 | -5,74% | 248,00 |