8,893$
2,22%
Echtzeit-Aktienkurs Canopy Growth Corp.
Bid:
Ask:
Aktienkurse zur Canopy Growth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,85 | 10,20 | 8,75 | 8,88 | 2,11% | - |
| 25.04.2024 | 8,81 | 9,10 | 8,64 | 8,70 | -3,01% | 4.232.983,00 |
| 24.04.2024 | 8,73 | 9,32 | 8,63 | 8,97 | -0,66% | 7.451.299,00 |
| 23.04.2024 | 7,74 | 9,15 | 7,67 | 9,03 | 15,03% | 12.023.542,00 |
| 22.04.2024 | 8,22 | 8,36 | 7,63 | 7,85 | -1,01% | 6.699.487,00 |
| 19.04.2024 | 7,45 | 8,33 | 7,45 | 7,93 | 1,54% | 12.556.087,00 |
| 18.04.2024 | 6,55 | 8,20 | 6,41 | 7,81 | 20,34% | 16.813.177,00 |
| 17.04.2024 | 6,76 | 6,92 | 6,09 | 6,49 | -3,13% | 6.744.305,00 |
| 16.04.2024 | 6,67 | 7,14 | 6,57 | 6,70 | -3,87% | 5.941.316,00 |
| 15.04.2024 | 7,53 | 7,89 | 6,81 | 6,97 | -10,64% | 8.065.215,00 |
| 12.04.2024 | 8,10 | 8,53 | 7,58 | 7,80 | -4,29% | 7.495.283,00 |
| 11.04.2024 | 9,05 | 9,27 | 7,83 | 8,15 | -10,64% | 11.683.915,00 |
| 10.04.2024 | 8,65 | 9,89 | 8,52 | 9,12 | -0,44% | 11.845.380,00 |
| 09.04.2024 | 9,49 | 9,93 | 9,04 | 9,16 | -9,58% | 11.316.534,00 |
| 08.04.2024 | 9,95 | 10,85 | 9,67 | 10,13 | -0,49% | 18.293.458,00 |
| 05.04.2024 | 9,70 | 10,38 | 8,93 | 10,18 | 4,09% | 21.703.810,00 |
| 04.04.2024 | 10,30 | 11,57 | 9,39 | 9,78 | -10,19% | 43.004.582,00 |
| 03.04.2024 | 8,13 | 10,91 | 8,13 | 10,89 | 30,42% | 43.948.426,00 |
| 02.04.2024 | 7,59 | 8,97 | 7,53 | 8,35 | 10,89% | 32.862.540,00 |
| 01.04.2024 | 8,22 | 8,42 | 7,25 | 7,53 | -12,75% | 21.672.189,00 |
| 28.03.2024 | 9,27 | 10,13 | 8,13 | 8,63 | -9,63% | 48.776.987,00 |
| 27.03.2024 | 7,64 | 9,63 | 7,23 | 9,55 | 32,09% | 53.247.830,00 |
| 26.03.2024 | 5,88 | 8,24 | 5,70 | 7,23 | 16,61% | 54.624.486,00 |
| 25.03.2024 | 7,96 | 7,97 | 5,90 | 6,20 | -19,38% | 43.939.091,00 |
| 22.03.2024 | 4,70 | 7,99 | 4,66 | 7,69 | 68,64% | 67.002.043,00 |
| 21.03.2024 | 4,70 | 4,94 | 4,31 | 4,56 | 0,44% | 10.242.499,00 |
| 20.03.2024 | 4,31 | 4,57 | 3,95 | 4,54 | 18,54% | 17.817.533,00 |
| 19.03.2024 | 3,55 | 3,96 | 3,35 | 3,83 | 3,23% | 10.335.527,00 |
| 18.03.2024 | 3,27 | 4,13 | 3,14 | 3,71 | 20,45% | 19.805.861,00 |
| 15.03.2024 | 2,81 | 3,14 | 2,77 | 3,08 | 11,19% | 4.436.656,00 |
| 14.03.2024 | 2,96 | 2,96 | 2,76 | 2,77 | -6,42% | 1.650.244,00 |
| 13.03.2024 | 2,89 | 3,02 | 2,87 | 2,96 | 1,37% | 1.500.577,00 |
| 12.03.2024 | 3,01 | 3,03 | 2,86 | 2,92 | -2,99% | 1.503.064,00 |
| 11.03.2024 | 3,05 | 3,17 | 3,00 | 3,01 | -1,31% | 1.786.418,00 |
| 08.03.2024 | 3,00 | 3,17 | 3,00 | 3,05 | 2,69% | 2.291.688,00 |
| 07.03.2024 | 2,95 | 3,04 | 2,87 | 2,97 | 2,06% | 1.596.999,00 |
| 06.03.2024 | 2,93 | 3,00 | 2,87 | 2,91 | 0,69% | 2.177.894,00 |
| 05.03.2024 | 2,96 | 3,01 | 2,81 | 2,89 | -4,30% | 3.738.910,00 |
| 04.03.2024 | 3,23 | 3,24 | 2,98 | 3,02 | -5,92% | 2.750.937,00 |
| 01.03.2024 | 3,32 | 3,32 | 3,15 | 3,21 | -2,43% | 3.201.820,00 |
| 29.02.2024 | 3,36 | 3,43 | 3,24 | 3,29 | -2,08% | 2.326.742,00 |
| 28.02.2024 | 3,53 | 3,53 | 3,36 | 3,36 | -4,82% | 2.741.615,00 |
| 27.02.2024 | 3,51 | 3,58 | 3,45 | 3,53 | 1,73% | 2.416.292,00 |
| 26.02.2024 | 3,33 | 3,54 | 3,29 | 3,47 | 3,27% | 2.834.591,00 |
| 23.02.2024 | 3,38 | 3,41 | 3,21 | 3,36 | -0,30% | 2.445.740,00 |
| 22.02.2024 | 3,49 | 3,49 | 3,33 | 3,37 | -2,03% | 1.704.854,00 |
| 21.02.2024 | 3,51 | 3,52 | 3,31 | 3,44 | -2,82% | 3.157.165,00 |
| 20.02.2024 | 3,77 | 3,80 | 3,50 | 3,54 | -7,33% | 3.276.434,00 |
| 16.02.2024 | 3,62 | 3,82 | 3,52 | 3,82 | 6,41% | 3.533.018,00 |
| 15.02.2024 | 3,58 | 3,66 | 3,53 | 3,59 | 1,99% | 3.739.521,00 |
| 14.02.2024 | 3,53 | 3,62 | 3,30 | 3,52 | 0,86% | 3.982.130,00 |
| 13.02.2024 | 3,75 | 3,76 | 3,41 | 3,49 | -8,16% | 4.060.859,00 |
| 12.02.2024 | 4,00 | 4,04 | 3,73 | 3,80 | -5,47% | 4.864.716,00 |
| 09.02.2024 | 4,17 | 4,38 | 3,93 | 4,02 | -2,19% | 4.672.510,00 |
| 08.02.2024 | 4,33 | 4,34 | 4,01 | 4,11 | -4,86% | 4.483.972,00 |
| 07.02.2024 | 4,59 | 4,59 | 4,31 | 4,32 | -6,09% | 3.692.818,00 |
| 06.02.2024 | 4,46 | 4,71 | 4,35 | 4,60 | 3,84% | 4.916.574,00 |
| 05.02.2024 | 4,70 | 4,70 | 4,43 | 4,43 | -4,53% | 1.884.848,00 |
| 02.02.2024 | 4,99 | 5,03 | 4,61 | 4,64 | -7,75% | 3.231.433,00 |
| 01.02.2024 | 4,70 | 5,27 | 4,70 | 5,03 | 7,71% | 4.794.113,00 |
| 31.01.2024 | 4,81 | 4,93 | 4,67 | 4,67 | -2,51% | 1.730.685,00 |
| 30.01.2024 | 4,82 | 4,90 | 4,67 | 4,79 | -0,83% | 1.390.864,00 |
| 29.01.2024 | 4,59 | 5,03 | 4,55 | 4,83 | 5,92% | 2.974.919,00 |
| 26.01.2024 | 4,73 | 4,73 | 4,55 | 4,56 | -1,94% | 1.094.437,00 |
| 25.01.2024 | 4,75 | 4,86 | 4,63 | 4,65 | -2,31% | 1.402.122,00 |
| 24.01.2024 | 4,69 | 4,96 | 4,53 | 4,76 | 2,15% | 2.538.505,00 |
| 23.01.2024 | 4,38 | 4,72 | 4,38 | 4,66 | 5,67% | 2.069.251,00 |
| 22.01.2024 | 4,30 | 4,45 | 4,30 | 4,41 | 0,92% | 2.341.370,00 |
| 19.01.2024 | 4,51 | 4,51 | 4,26 | 4,37 | -1,58% | 2.328.763,00 |
| 18.01.2024 | 4,58 | 4,72 | 4,44 | 4,44 | -5,13% | 1.510.504,00 |
| 17.01.2024 | 4,76 | 4,79 | 4,50 | 4,68 | -2,50% | 1.933.184,00 |
| 16.01.2024 | 4,42 | 5,06 | 4,40 | 4,80 | 6,19% | 4.299.664,00 |
| 12.01.2024 | 4,50 | 4,60 | 4,35 | 4,52 | 2,26% | 1.567.969,00 |
| 11.01.2024 | 4,50 | 4,54 | 4,37 | 4,42 | -3,07% | 1.641.765,00 |
| 10.01.2024 | 4,60 | 4,67 | 4,49 | 4,56 | -0,87% | 1.696.913,00 |
| 09.01.2024 | 4,57 | 4,72 | 4,49 | 4,60 | -8,73% | 4.178.504,00 |
| 08.01.2024 | 4,75 | 5,12 | 4,68 | 5,04 | 6,11% | 2.698.842,00 |
| 05.01.2024 | 4,64 | 4,80 | 4,52 | 4,75 | 2,37% | 2.442.337,00 |
| 04.01.2024 | 4,87 | 4,87 | 4,60 | 4,64 | -4,53% | 3.233.489,00 |
| 03.01.2024 | 4,73 | 5,10 | 4,51 | 4,86 | 1,46% | 5.480.380,00 |
| 02.01.2024 | 5,05 | 5,26 | 4,72 | 4,79 | -6,26% | 3.956.032,00 |
| 29.12.2023 | 5,29 | 5,39 | 5,01 | 5,11 | -3,40% | 2.915.554,00 |
| 28.12.2023 | 5,21 | 5,53 | 5,14 | 5,29 | 1,54% | 3.715.441,00 |
| 27.12.2023 | 5,62 | 5,77 | 5,19 | 5,21 | -7,95% | 4.742.328,00 |
| 26.12.2023 | 5,18 | 5,93 | 4,95 | 5,66 | 10,12% | 4.224.462,00 |
| 22.12.2023 | 4,50 | 5,40 | 4,45 | 5,14 | 13,97% | 6.209.716,00 |
| 21.12.2023 | 4,99 | 4,99 | 4,41 | 4,51 | -6,04% | 4.085.214,00 |
| 20.12.2023 | 4,91 | 5,56 | 4,74 | 4,80 | -7,64% | 4.531.337,00 |
| 19.12.2023 | 4,88 | 5,25 | 4,78 | 5,20 | 6,41% | 2.961.693,00 |
| 18.12.2023 | 5,26 | 5,30 | 4,73 | 4,88 | -5,88% | 3.630.648,00 |
| 15.12.2023 | 5,44 | 5,44 | 5,13 | 5,19 | -4,81% | 1.906.667,00 |
| 14.12.2023 | 5,60 | 5,80 | 5,40 | 5,45 | 0,02% | 3.010.434,00 |
| 13.12.2023 | 5,80 | 5,99 | 5,00 | 5,45 | -20,45% | 9.099.848,00 |
| 12.12.2023 | 7,49 | 7,59 | 6,78 | 6,85 | -6,57% | 2.301.279,00 |
| 11.12.2023 | 7,95 | 8,35 | 7,20 | 7,33 | -8,34% | 3.492.161,00 |
| 08.12.2023 | 7,27 | 8,06 | 7,02 | 8,00 | 10,74% | 4.209.450,00 |
| 07.12.2023 | 7,15 | 7,39 | 6,71 | 7,22 | 3,57% | 2.513.831,00 |
| 06.12.2023 | 7,02 | 7,29 | 6,70 | 6,98 | 4,70% | 2.554.860,00 |
| 05.12.2023 | 7,51 | 8,20 | 6,30 | 6,66 | -11,90% | 5.068.969,00 |
| 04.12.2023 | 6,20 | 7,60 | 6,00 | 7,56 | 22,36% | 6.224.977,00 |