10,490€
-0,94%
Echtzeit-Aktienkurs Canada Goose Holdings Inc.
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,58 | 10,58 | 10,47 | 10,47 | -1,13% | - |
| 30.04.2024 | 10,78 | 10,79 | 10,48 | 10,59 | -1,58% | - |
| 29.04.2024 | 10,53 | 10,77 | 10,50 | 10,76 | 2,09% | - |
| 26.04.2024 | 10,51 | 10,68 | 10,38 | 10,54 | 1,44% | - |
| 25.04.2024 | 10,78 | 10,78 | 10,28 | 10,39 | -3,17% | - |
| 24.04.2024 | 10,63 | 10,75 | 10,39 | 10,73 | 0,94% | - |
| 23.04.2024 | 10,76 | 10,92 | 10,62 | 10,63 | -1,21% | - |
| 22.04.2024 | 10,72 | 10,84 | 10,62 | 10,76 | 0,37% | - |
| 19.04.2024 | 10,56 | 10,73 | 10,44 | 10,72 | 1,42% | - |
| 18.04.2024 | 10,53 | 10,68 | 10,45 | 10,57 | 0,57% | - |
| 17.04.2024 | 10,54 | 10,67 | 10,35 | 10,51 | -0,28% | - |
| 16.04.2024 | 10,27 | 10,55 | 10,15 | 10,54 | 2,43% | - |
| 15.04.2024 | 10,04 | 10,30 | 10,04 | 10,29 | 1,28% | 21,00 |
| 12.04.2024 | 10,45 | 10,54 | 10,07 | 10,16 | -2,68% | - |
| 11.04.2024 | 10,38 | 10,48 | 10,26 | 10,44 | 0,68% | - |
| 10.04.2024 | 10,40 | 10,44 | 10,10 | 10,37 | -0,10% | - |
| 09.04.2024 | 10,27 | 10,43 | 10,23 | 10,38 | 1,27% | - |
| 08.04.2024 | 10,39 | 10,60 | 10,24 | 10,25 | -1,35% | - |
| 05.04.2024 | 10,41 | 10,64 | 10,26 | 10,39 | -0,19% | - |
| 04.04.2024 | 10,66 | 10,84 | 10,35 | 10,41 | -2,35% | - |
| 03.04.2024 | 10,78 | 10,81 | 10,60 | 10,66 | -1,20% | - |
| 02.04.2024 | 11,35 | 11,49 | 10,75 | 10,79 | -3,40% | 20,00 |
| 28.03.2024 | 10,78 | 11,23 | 10,77 | 11,17 | 3,71% | - |
| 27.03.2024 | 10,37 | 11,02 | 10,27 | 10,77 | 4,77% | - |
| 26.03.2024 | 11,00 | 11,24 | 10,26 | 10,28 | -6,55% | - |
| 25.03.2024 | 10,95 | 11,24 | 10,95 | 11,00 | 0,00% | - |
| 22.03.2024 | 11,33 | 11,40 | 10,99 | 11,00 | -3,00% | - |
| 21.03.2024 | 11,47 | 11,61 | 11,33 | 11,34 | -0,87% | - |
| 20.03.2024 | 11,37 | 11,48 | 11,22 | 11,44 | 0,00% | - |
| 19.03.2024 | 11,37 | 11,47 | 11,24 | 11,44 | 0,70% | - |
| 18.03.2024 | 11,40 | 11,50 | 11,22 | 11,36 | -0,79% | - |
| 15.03.2024 | 11,60 | 11,68 | 11,09 | 11,45 | -0,87% | - |
| 14.03.2024 | 12,04 | 12,12 | 11,40 | 11,55 | -3,99% | - |
| 13.03.2024 | 11,98 | 12,22 | 11,77 | 12,03 | 0,33% | - |
| 12.03.2024 | 11,84 | 12,00 | 11,61 | 11,99 | 1,70% | - |
| 11.03.2024 | 11,92 | 11,92 | 11,70 | 11,79 | -0,34% | - |
| 08.03.2024 | 11,56 | 11,85 | 11,51 | 11,83 | 2,34% | - |
| 07.03.2024 | 11,80 | 11,91 | 11,56 | 11,56 | -2,20% | - |
| 06.03.2024 | 11,88 | 12,01 | 11,70 | 11,82 | 0,00% | - |
| 05.03.2024 | 12,25 | 12,25 | 11,43 | 11,82 | -2,80% | - |
| 04.03.2024 | 12,67 | 12,85 | 12,02 | 12,16 | -4,10% | 100,00 |
| 01.03.2024 | 12,60 | 12,85 | 12,43 | 12,68 | 0,56% | - |
| 29.02.2024 | 12,41 | 12,72 | 12,36 | 12,61 | 1,53% | - |
| 28.02.2024 | 12,44 | 12,57 | 12,12 | 12,42 | -0,16% | - |
| 27.02.2024 | 12,11 | 12,46 | 12,06 | 12,44 | 2,73% | - |
| 26.02.2024 | 12,64 | 12,71 | 12,06 | 12,11 | -4,50% | - |
| 23.02.2024 | 12,62 | 12,81 | 12,47 | 12,68 | 0,32% | - |
| 22.02.2024 | 13,00 | 13,33 | 12,56 | 12,64 | -2,77% | - |
| 21.02.2024 | 12,68 | 13,09 | 12,53 | 13,00 | 2,60% | - |
| 20.02.2024 | 12,14 | 12,76 | 11,95 | 12,67 | 4,37% | - |
| 19.02.2024 | 12,13 | 12,17 | 12,02 | 12,14 | 0,08% | - |
| 16.02.2024 | 12,44 | 12,52 | 12,08 | 12,13 | -1,94% | - |
| 15.02.2024 | 12,16 | 12,41 | 12,08 | 12,37 | 1,98% | - |
| 14.02.2024 | 11,76 | 12,17 | 11,72 | 12,13 | 3,06% | - |
| 13.02.2024 | 12,28 | 12,30 | 11,60 | 11,77 | -4,15% | - |
| 12.02.2024 | 11,42 | 12,50 | 11,29 | 12,28 | 7,98% | - |
| 09.02.2024 | 11,40 | 11,41 | 11,12 | 11,37 | 0,46% | - |
| 08.02.2024 | 11,11 | 11,43 | 11,04 | 11,32 | 1,71% | - |
| 07.02.2024 | 11,30 | 11,42 | 10,91 | 11,13 | -1,59% | - |
| 06.02.2024 | 11,01 | 11,36 | 10,91 | 11,31 | 2,82% | - |
| 05.02.2024 | 11,53 | 11,59 | 10,89 | 11,00 | -4,51% | - |
| 02.02.2024 | 11,96 | 12,04 | 11,18 | 11,52 | -3,54% | - |
| 01.02.2024 | 11,08 | 12,54 | 10,90 | 11,94 | 7,01% | 200,00 |
| 31.01.2024 | 11,31 | 11,56 | 10,96 | 11,16 | -1,93% | - |
| 30.01.2024 | 11,20 | 11,53 | 11,16 | 11,38 | 1,07% | - |
| 29.01.2024 | 11,18 | 11,38 | 11,06 | 11,26 | 1,03% | - |
| 26.01.2024 | 10,83 | 11,33 | 10,76 | 11,15 | 3,10% | - |
| 25.01.2024 | 10,78 | 11,22 | 10,75 | 10,81 | -0,09% | 60,00 |
| 24.01.2024 | 11,27 | 11,34 | 10,74 | 10,82 | -3,61% | - |
| 23.01.2024 | 11,14 | 11,34 | 11,06 | 11,23 | 1,40% | 8,00 |
| 22.01.2024 | 10,53 | 11,10 | 10,44 | 11,07 | 5,03% | - |
| 19.01.2024 | 10,18 | 10,56 | 10,00 | 10,54 | 3,64% | - |
| 18.01.2024 | 10,85 | 10,98 | 10,04 | 10,17 | -5,57% | - |
| 17.01.2024 | 10,65 | 10,78 | 10,29 | 10,77 | 1,32% | - |
| 16.01.2024 | 10,84 | 11,01 | 10,56 | 10,63 | -1,94% | - |
| 15.01.2024 | 10,77 | 10,90 | 10,72 | 10,84 | 0,74% | - |
| 12.01.2024 | 10,83 | 11,03 | 10,68 | 10,76 | -0,55% | - |
| 11.01.2024 | 10,62 | 10,83 | 10,36 | 10,82 | 1,98% | - |
| 10.01.2024 | 10,80 | 10,93 | 10,58 | 10,61 | -1,90% | - |
| 09.01.2024 | 11,00 | 11,15 | 10,73 | 10,82 | -0,78% | 3,00 |
| 08.01.2024 | 10,44 | 10,95 | 10,37 | 10,90 | 4,56% | 280,00 |
| 05.01.2024 | 10,38 | 10,52 | 10,23 | 10,43 | 0,63% | - |
| 04.01.2024 | 10,25 | 10,53 | 10,18 | 10,36 | 0,48% | - |
| 03.01.2024 | 10,58 | 10,63 | 10,20 | 10,31 | -2,46% | - |
| 02.01.2024 | 11,07 | 11,07 | 10,52 | 10,57 | -4,52% | - |
| 29.12.2023 | 11,05 | 11,07 | 10,96 | 11,07 | 0,27% | - |
| 28.12.2023 | 10,79 | 11,10 | 10,74 | 11,04 | 2,22% | 89,00 |
| 27.12.2023 | 10,93 | 11,07 | 10,73 | 10,80 | -1,37% | 2,00 |
| 22.12.2023 | 11,52 | 11,55 | 10,94 | 10,95 | -5,03% | - |
| 21.12.2023 | 11,20 | 11,67 | 11,20 | 11,53 | 3,08% | - |
| 20.12.2023 | 11,52 | 11,70 | 11,18 | 11,19 | -2,65% | - |
| 19.12.2023 | 11,02 | 11,54 | 10,93 | 11,49 | 4,36% | 309,00 |
| 18.12.2023 | 11,66 | 11,79 | 10,94 | 11,01 | -5,41% | - |
| 15.12.2023 | 11,60 | 11,89 | 11,57 | 11,64 | 0,43% | - |
| 14.12.2023 | 11,52 | 12,14 | 11,36 | 11,59 | 0,61% | - |
| 13.12.2023 | 10,51 | 11,55 | 10,51 | 11,52 | 9,61% | - |
| 12.12.2023 | 10,88 | 11,00 | 10,43 | 10,51 | -3,31% | - |
| 11.12.2023 | 10,88 | 11,10 | 10,82 | 10,87 | -0,18% | - |
| 08.12.2023 | 11,07 | 11,30 | 10,88 | 10,89 | -1,54% | - |
| 07.12.2023 | 11,06 | 11,40 | 10,98 | 11,06 | 0,27% | 95,00 |