Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,90 | 13,90 | 13,52 | 13,61 | 0,48% | - |
| 25.02.2021 | 13,90 | 13,93 | 13,49 | 13,54 | 2,50% | - |
| 24.02.2021 | 13,36 | 13,55 | 13,21 | 13,21 | -0,45% | - |
| 23.02.2021 | 12,86 | 13,27 | 12,78 | 13,27 | -2,10% | - |
| 22.02.2021 | 13,32 | 13,56 | 13,32 | 13,56 | 1,73% | - |
| 19.02.2021 | 13,22 | 13,36 | 13,22 | 13,33 | -0,19% | - |
| 18.02.2021 | 13,45 | 13,45 | 13,35 | 13,35 | 0,23% | - |
| 17.02.2021 | 13,34 | 13,40 | 13,06 | 13,32 | -0,34% | - |
| 16.02.2021 | 13,36 | 13,37 | 13,26 | 13,37 | 1,83% | - |
| 12.02.2021 | 13,61 | 13,61 | 13,13 | 13,13 | -1,35% | - |
| 11.02.2021 | 13,38 | 13,41 | 13,05 | 13,31 | -0,37% | - |
| 10.02.2021 | 13,32 | 13,36 | 13,21 | 13,36 | 0,23% | - |
| 09.02.2021 | 13,32 | 13,45 | 13,30 | 13,33 | 0,15% | - |
| 08.02.2021 | 12,89 | 13,31 | 12,89 | 13,31 | 1,33% | - |
| 05.02.2021 | 12,87 | 13,17 | 12,87 | 13,13 | -0,72% | - |
| 04.02.2021 | 13,23 | 13,25 | 13,23 | 13,23 | -1,38% | - |
| 02.02.2021 | 13,61 | 13,61 | 13,41 | 13,41 | 1,17% | - |
| 29.01.2021 | 13,36 | 13,36 | 13,26 | 13,26 | 1,65% | - |
| 28.01.2021 | 13,55 | 13,90 | 13,04 | 13,04 | -0,72% | - |
| 27.01.2021 | 13,70 | 13,70 | 12,89 | 13,14 | 0,04% | - |
| 26.01.2021 | 13,63 | 13,63 | 13,09 | 13,13 | -2,05% | - |
| 25.01.2021 | 12,84 | 13,41 | 12,84 | 13,41 | 2,45% | - |
| 22.01.2021 | 13,09 | 13,20 | 13,08 | 13,09 | -1,17% | - |
| 20.01.2021 | 13,49 | 13,49 | 13,16 | 13,24 | -0,19% | - |
| 19.01.2021 | 13,24 | 13,27 | 13,24 | 13,27 | 0,15% | - |
| 15.01.2021 | 13,25 | 13,25 | 13,25 | 13,25 | 0,53% | - |
| 14.01.2021 | 13,24 | 13,36 | 13,17 | 13,18 | 2,29% | - |
| 13.01.2021 | 13,54 | 13,69 | 12,88 | 12,88 | -4,06% | - |
| 12.01.2021 | 13,64 | 14,06 | 13,22 | 13,43 | 3,87% | - |
| 11.01.2021 | 12,97 | 13,00 | 12,93 | 12,93 | -2,23% | - |
| 08.01.2021 | 13,30 | 13,35 | 13,12 | 13,22 | 0,08% | - |
| 07.01.2021 | 13,06 | 13,22 | 12,91 | 13,21 | 0,92% | - |
| 06.01.2021 | 12,79 | 13,70 | 11,54 | 13,09 | 8,95% | - |
| 05.01.2021 | 12,09 | 12,10 | 12,00 | 12,02 | 0,12% | - |
| 04.01.2021 | 11,88 | 12,03 | 11,88 | 12,00 | -0,08% | - |
| 31.12.2020 | 12,27 | 12,27 | 11,90 | 12,01 | 1,09% | - |
| 30.12.2020 | 11,61 | 12,09 | 11,61 | 11,88 | -1,49% | - |
| 29.12.2020 | 12,28 | 12,28 | 11,78 | 12,06 | -2,39% | - |
| 28.12.2020 | 11,54 | 12,36 | 11,54 | 12,36 | 30,88% | - |
| 24.12.2020 | 12,01 | 12,90 | 9,44 | 9,44 | -23,41% | - |
| 22.12.2020 | 12,06 | 12,36 | 0,00 | 12,33 | 0,37% | - |
| 21.12.2020 | 12,37 | 12,37 | 12,28 | 12,28 | -4,06% | - |
| 18.12.2020 | 12,98 | 12,98 | 12,75 | 12,80 | 2,56% | - |
| 16.12.2020 | 12,88 | 12,88 | 12,25 | 12,48 | -1,65% | - |
| 15.12.2020 | 12,76 | 12,76 | 12,65 | 12,69 | 1,08% | - |
| 14.12.2020 | 12,57 | 12,66 | 12,56 | 12,56 | -0,20% | - |
| 11.12.2020 | 12,81 | 12,81 | 12,38 | 12,58 | 0,36% | - |
| 10.12.2020 | 12,55 | 12,93 | 12,36 | 12,54 | 0,93% | - |
| 09.12.2020 | 12,32 | 12,54 | 12,25 | 12,42 | -99,42% | - |
| 08.12.2020 | 13,28 | 2.150,20 | 11,00 | 2.147,34 | 17.010,24% | - |
| 07.12.2020 | 12,83 | 12,92 | 12,45 | 12,55 | -0,40% | - |
| 04.12.2020 | 12,82 | 12,82 | 12,60 | 12,60 | 1,08% | - |
| 03.12.2020 | 12,55 | 12,55 | 12,32 | 12,47 | -14,97% | - |
| 02.12.2020 | 12,23 | 2.153,11 | 12,23 | 14,66 | 23,66% | - |
| 01.12.2020 | 12,03 | 12,04 | 11,84 | 11,86 | 2,02% | - |
| 30.11.2020 | 12,40 | 12,41 | 11,62 | 11,62 | -1,65% | - |
| 27.11.2020 | 11,71 | 12,08 | 11,69 | 11,82 | 0,42% | - |
| 25.11.2020 | 11,86 | 11,99 | 11,77 | 11,77 | -6,11% | - |
| 24.11.2020 | 12,24 | 12,53 | 12,23 | 12,53 | 5,38% | - |
| 23.11.2020 | 11,26 | 11,91 | 11,26 | 11,89 | 3,17% | - |
| 20.11.2020 | 12,18 | 12,18 | 11,46 | 11,53 | -3,72% | - |
| 19.11.2020 | 12,13 | 12,20 | 11,95 | 11,97 | -3,27% | - |
| 18.11.2020 | 12,65 | 12,65 | 12,38 | 12,38 | 0,08% | - |
| 17.11.2020 | 12,70 | 12,70 | 12,37 | 12,37 | 0,16% | - |
| 16.11.2020 | 12,50 | 12,50 | 12,16 | 12,35 | 1,15% | - |
| 13.11.2020 | 12,50 | 12,50 | 12,21 | 12,21 | 0,70% | - |
| 12.11.2020 | 12,50 | 12,50 | 12,12 | 12,12 | -1,70% | - |
| 11.11.2020 | 12,50 | 12,50 | 12,21 | 12,33 | 1,90% | - |
| 10.11.2020 | 11,97 | 12,31 | 11,97 | 12,10 | -1,91% | - |
| 09.11.2020 | 12,40 | 12,96 | 12,34 | 12,34 | 4,36% | - |
| 06.11.2020 | 12,24 | 12,39 | 11,12 | 11,82 | 6,15% | - |
| 05.11.2020 | 12,70 | 12,75 | 10,90 | 11,14 | -10,49% | - |
| 04.11.2020 | 12,25 | 13,02 | 12,23 | 12,44 | 2,47% | - |
| 03.11.2020 | 11,29 | 12,46 | 0,00 | 12,14 | 0,87% | - |
| 02.11.2020 | 12,23 | 12,23 | 12,04 | 12,04 | -2,07% | - |
| 30.10.2020 | 12,46 | 12,46 | 12,05 | 12,29 | 1,74% | - |
| 29.10.2020 | 11,54 | 12,35 | 11,53 | 12,08 | 1,26% | - |
| 28.10.2020 | 12,00 | 12,39 | 11,73 | 11,93 | -2,93% | - |
| 27.10.2020 | 12,12 | 12,40 | 11,83 | 12,29 | 0,20% | - |
| 26.10.2020 | 12,25 | 12,27 | 12,25 | 12,27 | 2,00% | - |
| 23.10.2020 | 12,25 | 12,25 | 12,03 | 12,03 | -1,43% | - |
| 22.10.2020 | 12,32 | 12,52 | 12,20 | 12,20 | -0,25% | - |
| 21.10.2020 | 12,15 | 12,53 | 12,12 | 12,23 | 0,41% | - |
| 20.10.2020 | 0,00 | 12,39 | 0,00 | 12,18 | 0,70% | - |
| 19.10.2020 | 12,31 | 12,31 | 12,10 | 12,10 | 1,85% | - |
| 16.10.2020 | 12,31 | 12,31 | 11,88 | 11,88 | -1,74% | - |
| 15.10.2020 | 12,31 | 12,37 | 12,09 | 12,09 | -0,12% | - |
| 14.10.2020 | 12,80 | 12,80 | 12,10 | 12,10 | -1,71% | - |
| 13.10.2020 | 11,88 | 12,44 | 11,85 | 12,31 | -0,32% | - |
| 12.10.2020 | 12,26 | 12,50 | 0,00 | 12,35 | -2,45% | - |
| 09.10.2020 | 12,44 | 12,66 | 12,44 | 12,66 | 3,35% | - |
| 08.10.2020 | 11,88 | 12,69 | 11,88 | 12,25 | -1,84% | - |
| 07.10.2020 | 11,88 | 12,68 | 11,88 | 12,48 | 2,89% | - |
| 06.10.2020 | 12,40 | 12,53 | 11,88 | 12,13 | -4,15% | - |
| 05.10.2020 | 12,44 | 12,66 | 12,22 | 12,66 | 5,15% | - |
| 02.10.2020 | 11,40 | 12,04 | 11,40 | 12,04 | -1,35% | - |
| 01.10.2020 | 11,41 | 12,55 | 11,41 | 12,20 | -2,56% | - |
| 30.09.2020 | 12,51 | 12,71 | 11,69 | 12,52 | 5,92% | - |
| 29.09.2020 | 11,97 | 11,97 | 11,52 | 11,82 | 0,81% | - |
| 28.09.2020 | 11,58 | 11,73 | 11,58 | 11,73 | -6,69% | - |