10,555€
1,30%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,64 | 10,64 | 10,49 | 10,49 | 0,67% | - |
| 02.05.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -1,42% | - |
| 30.04.2024 | 10,72 | 10,72 | 10,57 | 10,57 | -0,52% | 500,00 |
| 29.04.2024 | 10,49 | 10,63 | 10,49 | 10,63 | 1,58% | - |
| 26.04.2024 | 10,35 | 10,46 | 10,35 | 10,46 | 1,45% | - |
| 25.04.2024 | 10,65 | 10,65 | 10,31 | 10,31 | -3,33% | - |
| 24.04.2024 | 10,59 | 10,67 | 10,59 | 10,67 | 0,61% | - |
| 23.04.2024 | 10,72 | 10,72 | 10,60 | 10,60 | -1,17% | - |
| 22.04.2024 | 10,70 | 10,73 | 10,70 | 10,73 | 0,85% | - |
| 19.04.2024 | 10,47 | 10,64 | 10,47 | 10,64 | 1,29% | - |
| 18.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,30% | - |
| 17.04.2024 | 10,49 | 10,49 | 10,37 | 10,37 | -1,14% | - |
| 16.04.2024 | 10,25 | 10,49 | 10,25 | 10,49 | 3,66% | - |
| 15.04.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -3,30% | - |
| 12.04.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 0,48% | - |
| 11.04.2024 | 10,33 | 10,41 | 10,33 | 10,41 | 0,77% | - |
| 10.04.2024 | 10,35 | 10,35 | 10,33 | 10,33 | -0,05% | - |
| 09.04.2024 | 10,20 | 10,34 | 10,20 | 10,34 | 0,15% | - |
| 08.04.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -0,15% | - |
| 05.04.2024 | 10,35 | 10,43 | 10,34 | 10,34 | -0,34% | 500,00 |
| 04.04.2024 | 10,61 | 10,61 | 10,37 | 10,37 | -2,45% | - |
| 03.04.2024 | 10,72 | 10,72 | 10,63 | 10,63 | -1,30% | - |
| 02.04.2024 | 11,42 | 11,42 | 10,77 | 10,77 | -2,89% | - |
| 28.03.2024 | 10,76 | 11,09 | 10,76 | 11,09 | 3,64% | - |
| 27.03.2024 | 10,28 | 10,70 | 10,28 | 10,70 | 4,65% | - |
| 26.03.2024 | 10,95 | 10,95 | 10,23 | 10,23 | -6,49% | - |
| 25.03.2024 | 10,95 | 10,95 | 10,94 | 10,94 | -0,14% | - |
| 22.03.2024 | 11,31 | 11,31 | 10,95 | 10,95 | -3,10% | - |
| 21.03.2024 | 11,43 | 11,43 | 11,30 | 11,30 | -0,44% | - |
| 20.03.2024 | 11,39 | 11,39 | 11,35 | 11,35 | 0,04% | - |
| 19.03.2024 | 11,31 | 11,35 | 11,31 | 11,35 | -0,09% | - |
| 18.03.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,18% | - |
| 15.03.2024 | 11,52 | 11,52 | 11,34 | 11,34 | -1,39% | - |
| 14.03.2024 | 12,03 | 12,03 | 11,50 | 11,50 | -3,77% | - |
| 13.03.2024 | 11,79 | 11,95 | 11,79 | 11,95 | 1,19% | - |
| 12.03.2024 | 11,72 | 11,81 | 11,72 | 11,81 | 0,81% | - |
| 11.03.2024 | 11,77 | 11,77 | 11,71 | 11,71 | 0,17% | - |
| 08.03.2024 | 11,53 | 11,69 | 11,53 | 11,69 | 1,39% | - |
| 07.03.2024 | 11,72 | 11,72 | 11,53 | 11,53 | -2,21% | - |
| 06.03.2024 | 11,83 | 11,83 | 11,79 | 11,79 | 0,00% | - |
| 05.03.2024 | 12,11 | 12,11 | 11,79 | 11,79 | -6,47% | - |
| 04.03.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,28% | - |
| 01.03.2024 | 12,54 | 12,57 | 12,54 | 12,57 | 0,68% | - |
| 29.02.2024 | 12,34 | 12,49 | 12,34 | 12,49 | 0,97% | - |
| 28.02.2024 | 12,39 | 12,47 | 12,37 | 12,37 | -0,12% | 100,00 |
| 27.02.2024 | 11,76 | 12,38 | 11,76 | 12,38 | -1,63% | - |
| 26.02.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,00% | - |
| 23.02.2024 | 12,56 | 12,59 | 12,56 | 12,59 | 0,28% | - |
| 22.02.2024 | 12,94 | 12,94 | 12,55 | 12,55 | -2,60% | - |
| 21.02.2024 | 12,59 | 12,89 | 12,59 | 12,89 | 2,59% | - |
| 20.02.2024 | 12,11 | 12,56 | 12,11 | 12,56 | 4,19% | - |
| 19.02.2024 | 12,11 | 12,11 | 12,06 | 12,06 | -0,25% | - |
| 16.02.2024 | 12,32 | 12,32 | 12,09 | 12,09 | -1,71% | - |
| 15.02.2024 | 12,11 | 12,30 | 12,11 | 12,30 | 2,08% | - |
| 14.02.2024 | 11,72 | 12,05 | 11,72 | 12,05 | 2,95% | - |
| 13.02.2024 | 12,22 | 12,22 | 11,70 | 11,70 | -4,65% | - |
| 12.02.2024 | 11,25 | 12,27 | 11,25 | 12,27 | 8,82% | - |
| 09.02.2024 | 11,26 | 11,28 | 11,26 | 11,28 | 0,00% | - |
| 08.02.2024 | 11,04 | 11,28 | 11,04 | 11,28 | 1,94% | - |
| 07.02.2024 | 11,45 | 11,45 | 11,06 | 11,06 | 0,91% | 100,00 |
| 06.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -4,40% | - |
| 05.02.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,17% | - |
| 02.02.2024 | 11,90 | 11,90 | 11,45 | 11,45 | 8,74% | - |
| 01.02.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -4,97% | - |
| 31.01.2024 | 11,39 | 11,39 | 11,08 | 11,08 | -2,25% | - |
| 30.01.2024 | 11,24 | 11,33 | 11,24 | 11,33 | 1,25% | - |
| 29.01.2024 | 11,08 | 11,19 | 11,08 | 11,19 | 1,22% | - |
| 26.01.2024 | 10,77 | 11,06 | 10,77 | 11,06 | 2,98% | - |
| 25.01.2024 | 10,81 | 10,81 | 10,74 | 10,74 | -0,32% | - |
| 24.01.2024 | 11,16 | 11,16 | 10,77 | 10,77 | -3,67% | - |
| 23.01.2024 | 11,02 | 11,18 | 11,02 | 11,18 | 6,43% | - |
| 22.01.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 1,40% | - |
| 19.01.2024 | 10,14 | 10,36 | 10,14 | 10,36 | 2,52% | - |
| 18.01.2024 | 10,77 | 10,77 | 10,11 | 10,11 | -5,34% | - |
| 17.01.2024 | 10,54 | 10,68 | 10,54 | 10,68 | 1,14% | - |
| 16.01.2024 | 10,77 | 10,77 | 10,56 | 10,56 | -2,18% | - |
| 15.01.2024 | 10,70 | 10,79 | 10,70 | 10,79 | 0,75% | - |
| 12.01.2024 | 10,79 | 10,79 | 10,71 | 10,71 | -0,51% | - |
| 11.01.2024 | 10,59 | 10,77 | 10,59 | 10,77 | 2,23% | - |
| 10.01.2024 | 10,74 | 10,74 | 10,53 | 10,53 | -1,91% | - |
| 09.01.2024 | 10,85 | 10,85 | 10,74 | 10,74 | 3,82% | - |
| 08.01.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,34% | - |
| 05.01.2024 | 10,32 | 10,38 | 10,32 | 10,38 | 0,14% | - |
| 04.01.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 1,37% | - |
| 03.01.2024 | 10,49 | 10,49 | 10,22 | 10,22 | -2,53% | - |
| 02.01.2024 | 10,72 | 10,72 | 10,49 | 10,49 | -4,68% | - |
| 29.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,05% | - |
| 28.12.2023 | 10,76 | 11,01 | 10,76 | 11,01 | 0,46% | - |
| 27.12.2023 | 10,96 | 10,96 | 10,96 | 10,96 | 0,09% | - |
| 22.12.2023 | 11,28 | 11,28 | 10,95 | 10,95 | -4,58% | - |
| 21.12.2023 | 11,21 | 11,47 | 11,21 | 11,47 | 2,23% | - |
| 20.12.2023 | 11,48 | 11,48 | 11,22 | 11,22 | -2,05% | - |
| 19.12.2023 | 10,89 | 11,46 | 10,89 | 11,46 | 4,66% | - |
| 18.12.2023 | 11,57 | 11,57 | 10,95 | 10,95 | -5,52% | - |
| 15.12.2023 | 11,59 | 11,59 | 11,59 | 11,59 | 0,70% | - |
| 14.12.2023 | 11,50 | 11,57 | 11,50 | 11,51 | 0,22% | 150,00 |
| 13.12.2023 | 10,49 | 11,48 | 10,49 | 11,48 | 9,80% | - |
| 12.12.2023 | 10,83 | 10,83 | 10,46 | 10,46 | -3,37% | - |
| 11.12.2023 | 10,88 | 10,88 | 10,82 | 10,82 | -0,78% | - |
| 08.12.2023 | 11,04 | 11,04 | 10,91 | 10,91 | -0,68% | - |