21,460$
-0,92%
Echtzeit-Aktienkurs Canon ADR
Bid:
Ask:
Aktienkurse zur Canon ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2023 | 21,63 | 21,79 | 21,59 | 21,63 | -0,14% | 933.985,00 |
| 03.03.2023 | 21,65 | 21,71 | 21,51 | 21,66 | 0,60% | 332.243,00 |
| 02.03.2023 | 21,41 | 21,53 | 21,35 | 21,53 | -0,19% | 353.206,00 |
| 01.03.2023 | 21,64 | 21,65 | 21,51 | 21,57 | 0,47% | 449.728,00 |
| 28.02.2023 | 21,55 | 21,56 | 21,41 | 21,47 | -1,74% | 626.288,00 |
| 27.02.2023 | 21,80 | 21,95 | 21,80 | 21,85 | 1,77% | 489.823,00 |
| 24.02.2023 | 21,60 | 21,61 | 21,44 | 21,47 | -1,24% | 603.431,00 |
| 23.02.2023 | 21,68 | 21,76 | 21,53 | 21,74 | 0,74% | 550.830,00 |
| 22.02.2023 | 21,76 | 21,77 | 21,57 | 21,58 | -1,24% | 597.396,00 |
| 21.02.2023 | 21,91 | 21,97 | 21,82 | 21,85 | -0,18% | 594.206,00 |
| 17.02.2023 | 21,77 | 21,91 | 21,72 | 21,89 | 1,06% | 572.547,00 |
| 16.02.2023 | 21,60 | 21,73 | 21,55 | 21,66 | -0,37% | 354.547,00 |
| 15.02.2023 | 21,64 | 21,77 | 21,59 | 21,74 | 0,00% | 331.390,00 |
| 14.02.2023 | 21,74 | 21,87 | 21,64 | 21,74 | -0,64% | 353.923,00 |
| 13.02.2023 | 21,61 | 21,91 | 21,61 | 21,88 | -0,73% | 664.916,00 |
| 10.02.2023 | 22,15 | 22,15 | 21,95 | 22,04 | -0,05% | 424.908,00 |
| 09.02.2023 | 22,25 | 22,30 | 22,03 | 22,05 | 0,50% | 350.271,00 |
| 08.02.2023 | 22,00 | 22,07 | 21,87 | 21,94 | -1,35% | 371.815,00 |
| 07.02.2023 | 22,10 | 22,24 | 22,01 | 22,24 | 0,63% | 400.838,00 |
| 06.02.2023 | 22,19 | 22,19 | 21,89 | 22,10 | -0,54% | 499.523,00 |
| 03.02.2023 | 22,24 | 22,34 | 22,16 | 22,22 | -0,49% | 440.785,00 |
| 02.02.2023 | 22,31 | 22,43 | 22,24 | 22,33 | -0,49% | 506.983,00 |
| 01.02.2023 | 22,02 | 22,46 | 22,02 | 22,44 | 1,08% | 736.746,00 |
| 31.01.2023 | 22,05 | 22,43 | 22,01 | 22,20 | 4,37% | 1.196.567,00 |
| 30.01.2023 | 22,46 | 22,46 | 21,01 | 21,27 | -6,38% | 2.004.287,00 |
| 27.01.2023 | 22,71 | 22,80 | 22,65 | 22,72 | -0,09% | 259.750,00 |
| 26.01.2023 | 22,75 | 22,75 | 22,61 | 22,74 | 0,49% | 246.464,00 |
| 25.01.2023 | 22,55 | 22,73 | 22,48 | 22,63 | 1,12% | 403.392,00 |
| 24.01.2023 | 22,21 | 22,47 | 22,20 | 22,38 | 0,67% | 242.106,00 |
| 23.01.2023 | 22,14 | 22,31 | 22,10 | 22,23 | -0,45% | 428.107,00 |
| 20.01.2023 | 22,20 | 22,34 | 22,09 | 22,33 | 1,13% | 224.557,00 |
| 19.01.2023 | 21,93 | 22,13 | 21,92 | 22,08 | 0,91% | 432.621,00 |
| 18.01.2023 | 22,19 | 22,19 | 21,87 | 21,88 | -0,05% | 379.298,00 |
| 17.01.2023 | 21,88 | 22,05 | 21,84 | 21,89 | -1,08% | 299.020,00 |
| 13.01.2023 | 21,92 | 22,16 | 21,88 | 22,13 | -0,32% | 512.867,00 |
| 12.01.2023 | 22,19 | 22,30 | 21,99 | 22,20 | 1,19% | 409.174,00 |
| 11.01.2023 | 21,94 | 21,96 | 21,82 | 21,94 | 0,78% | 334.383,00 |
| 10.01.2023 | 21,84 | 21,86 | 21,72 | 21,77 | -0,64% | 296.140,00 |
| 09.01.2023 | 21,90 | 22,09 | 21,90 | 21,91 | -0,09% | 273.798,00 |
| 06.01.2023 | 21,53 | 21,93 | 21,43 | 21,93 | 2,86% | 278.019,00 |
| 05.01.2023 | 21,25 | 21,38 | 21,20 | 21,32 | -0,23% | 350.413,00 |
| 04.01.2023 | 21,64 | 21,69 | 21,33 | 21,37 | -1,75% | 895.995,00 |
| 03.01.2023 | 21,82 | 21,93 | 21,69 | 21,75 | 0,32% | 377.281,00 |
| 30.12.2022 | 21,56 | 21,73 | 21,49 | 21,68 | 0,46% | 380.561,00 |
| 29.12.2022 | 21,58 | 21,69 | 21,50 | 21,58 | -0,23% | 499.050,00 |
| 28.12.2022 | 21,89 | 21,98 | 21,61 | 21,63 | -1,73% | 297.910,00 |
| 27.12.2022 | 22,03 | 22,08 | 21,95 | 22,01 | -0,36% | 242.555,00 |
| 23.12.2022 | 22,01 | 22,14 | 21,98 | 22,09 | -0,09% | 344.375,00 |
| 22.12.2022 | 22,16 | 22,19 | 21,93 | 22,11 | -0,32% | 511.617,00 |
| 21.12.2022 | 22,00 | 22,29 | 21,98 | 22,18 | -1,03% | 436.040,00 |
| 20.12.2022 | 22,50 | 22,52 | 22,35 | 22,41 | 1,13% | 682.540,00 |
| 19.12.2022 | 22,24 | 22,27 | 22,10 | 22,16 | -0,09% | 293.640,00 |
| 16.12.2022 | 22,24 | 22,39 | 22,02 | 22,18 | -0,81% | 839.623,00 |
| 15.12.2022 | 22,65 | 22,65 | 22,34 | 22,36 | -1,84% | 293.667,00 |
| 14.12.2022 | 22,91 | 23,00 | 22,65 | 22,78 | 0,62% | 401.213,00 |
| 13.12.2022 | 22,88 | 22,90 | 22,61 | 22,64 | 0,40% | 360.076,00 |
| 12.12.2022 | 22,59 | 22,70 | 22,48 | 22,55 | -0,79% | 460.629,00 |
| 09.12.2022 | 22,70 | 22,85 | 22,70 | 22,73 | 0,71% | 200.252,00 |
| 08.12.2022 | 22,60 | 22,65 | 22,49 | 22,57 | 0,40% | 312.244,00 |
| 07.12.2022 | 22,50 | 22,60 | 22,44 | 22,48 | -0,13% | 222.509,00 |
| 06.12.2022 | 22,54 | 22,63 | 22,40 | 22,51 | 0,40% | 350.438,00 |
| 05.12.2022 | 22,80 | 22,80 | 22,40 | 22,42 | -2,56% | 344.985,00 |
| 02.12.2022 | 22,80 | 23,05 | 22,77 | 23,01 | -1,41% | 319.490,00 |
| 01.12.2022 | 23,28 | 23,40 | 23,21 | 23,34 | -0,09% | 161.465,00 |
| 30.11.2022 | 23,00 | 23,43 | 22,88 | 23,36 | 1,88% | 376.254,00 |
| 29.11.2022 | 22,97 | 23,01 | 22,87 | 22,93 | 0,44% | 273.929,00 |
| 28.11.2022 | 22,94 | 23,01 | 22,83 | 22,83 | -0,74% | 196.195,00 |
| 25.11.2022 | 22,99 | 23,03 | 22,92 | 23,00 | -0,22% | 83.973,00 |
| 23.11.2022 | 22,93 | 23,09 | 22,93 | 23,05 | 0,66% | 219.682,00 |
| 22.11.2022 | 22,83 | 22,91 | 22,68 | 22,90 | 1,91% | 345.642,00 |
| 21.11.2022 | 22,52 | 22,57 | 22,43 | 22,47 | -1,40% | 169.925,00 |
| 18.11.2022 | 22,76 | 22,80 | 22,71 | 22,79 | 1,42% | 155.486,00 |
| 17.11.2022 | 22,23 | 22,49 | 22,17 | 22,47 | 0,45% | 185.761,00 |
| 16.11.2022 | 22,40 | 22,47 | 22,26 | 22,37 | -0,27% | 318.112,00 |
| 15.11.2022 | 22,71 | 22,71 | 22,42 | 22,43 | -0,40% | 303.726,00 |
| 14.11.2022 | 22,39 | 22,63 | 22,39 | 22,52 | -1,05% | 361.929,00 |
| 11.11.2022 | 22,63 | 22,79 | 22,51 | 22,76 | 0,40% | 399.890,00 |
| 10.11.2022 | 22,43 | 22,71 | 22,40 | 22,67 | 3,99% | 549.804,00 |
| 09.11.2022 | 21,91 | 22,02 | 21,80 | 21,80 | -0,68% | 465.074,00 |
| 08.11.2022 | 22,06 | 22,06 | 21,82 | 21,95 | 0,64% | 550.741,00 |
| 07.11.2022 | 21,75 | 21,87 | 21,65 | 21,81 | 1,21% | 295.294,00 |
| 04.11.2022 | 21,29 | 21,57 | 21,23 | 21,55 | 3,36% | 397.333,00 |
| 03.11.2022 | 21,02 | 21,08 | 20,84 | 20,85 | -1,56% | 563.058,00 |
| 02.11.2022 | 21,40 | 21,59 | 21,13 | 21,18 | -1,03% | 375.284,00 |
| 01.11.2022 | 21,57 | 21,63 | 21,25 | 21,40 | 0,90% | 444.288,00 |
| 31.10.2022 | 21,27 | 21,27 | 21,14 | 21,21 | -0,24% | 402.347,00 |
| 28.10.2022 | 21,18 | 21,37 | 21,03 | 21,26 | -0,56% | 537.695,00 |
| 27.10.2022 | 21,30 | 21,48 | 21,25 | 21,38 | 0,28% | 435.247,00 |
| 26.10.2022 | 21,51 | 21,87 | 20,97 | 21,32 | -7,38% | 1.339.894,00 |
| 25.10.2022 | 22,95 | 23,04 | 22,85 | 23,02 | 2,22% | 340.585,00 |
| 24.10.2022 | 22,42 | 22,57 | 22,33 | 22,52 | -0,04% | 296.306,00 |
| 21.10.2022 | 22,00 | 22,61 | 21,98 | 22,53 | 2,18% | 306.796,00 |
| 20.10.2022 | 22,02 | 22,30 | 21,99 | 22,05 | 0,18% | 376.159,00 |
| 19.10.2022 | 22,01 | 22,13 | 21,93 | 22,01 | -0,81% | 333.639,00 |
| 18.10.2022 | 22,37 | 22,37 | 22,07 | 22,19 | 0,45% | 348.666,00 |
| 17.10.2022 | 22,13 | 22,19 | 22,07 | 22,09 | 1,05% | 340.877,00 |
| 14.10.2022 | 22,25 | 22,25 | 21,85 | 21,86 | -1,66% | 454.057,00 |
| 13.10.2022 | 21,66 | 22,32 | 21,56 | 22,23 | 1,14% | 463.198,00 |
| 12.10.2022 | 21,92 | 22,08 | 21,85 | 21,98 | -0,41% | 339.469,00 |
| 11.10.2022 | 22,25 | 22,36 | 22,05 | 22,07 | -2,13% | 333.406,00 |