23,935$
1,16%
Echtzeit-Aktienkurs Canterbury Park Holding Corp
Bid:
Ask:
Aktienkurse zur Canterbury Park Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 23,85 | 24,07 | 23,85 | 24,07 | 1,73% | 1.097,00 |
| 06.05.2024 | 23,28 | 23,66 | 23,28 | 23,66 | -3,15% | 955,00 |
| 03.05.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 6,22% | 446,00 |
| 01.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,69% | 1.598,00 |
| 30.04.2024 | 23,00 | 23,16 | 23,00 | 23,16 | -1,99% | 1.103,00 |
| 29.04.2024 | 23,63 | 23,63 | 23,63 | 23,63 | 0,02% | 473,00 |
| 25.04.2024 | 23,32 | 23,63 | 22,50 | 23,63 | 1,18% | 2.053,00 |
| 24.04.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 1,35% | 270,00 |
| 23.04.2024 | 23,23 | 23,04 | 23,04 | 23,04 | -7,03% | 425,00 |
| 22.04.2024 | 23,23 | 24,78 | 23,00 | 24,78 | 7,75% | 14.582,00 |
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | 612,00 |
| 18.04.2024 | 23,15 | 23,79 | 23,15 | 23,25 | -0,17% | 1.684,00 |
| 17.04.2024 | 22,75 | 23,29 | 22,02 | 23,29 | 7,27% | 4.008,00 |
| 16.04.2024 | 21,96 | 22,00 | 21,71 | 21,71 | -1,31% | 2.075,00 |
| 15.04.2024 | 21,10 | 22,00 | 21,10 | 22,00 | -0,23% | 983,00 |
| 12.04.2024 | 21,83 | 22,05 | 21,83 | 22,05 | -1,69% | 1.950,00 |
| 11.04.2024 | 22,43 | 22,43 | 22,43 | 22,43 | 0,88% | 209,00 |
| 10.04.2024 | 22,63 | 22,96 | 22,24 | 22,24 | -1,70% | 2.844,00 |
| 09.04.2024 | 22,26 | 22,62 | 21,51 | 22,62 | -1,48% | 2.194,00 |
| 08.04.2024 | 23,59 | 23,59 | 22,85 | 22,96 | -3,08% | 2.774,00 |
| 05.04.2024 | 23,45 | 23,82 | 23,04 | 23,69 | 4,36% | 4.284,00 |
| 04.04.2024 | 22,25 | 22,70 | 22,25 | 22,70 | 0,22% | 1.202,00 |
| 03.04.2024 | 23,00 | 23,00 | 22,50 | 22,65 | -0,88% | 6.142,00 |
| 02.04.2024 | 23,28 | 23,50 | 22,06 | 22,85 | 0,26% | 2.013,00 |
| 01.04.2024 | 22,62 | 22,79 | 22,32 | 22,79 | -2,36% | 3.099,00 |
| 28.03.2024 | 22,27 | 23,34 | 22,27 | 23,34 | 0,86% | 1.136,00 |
| 27.03.2024 | 23,54 | 23,54 | 23,14 | 23,14 | -1,53% | 3.736,00 |
| 26.03.2024 | 22,79 | 24,72 | 22,68 | 23,50 | 2,80% | 13.026,00 |
| 25.03.2024 | 22,54 | 22,93 | 21,70 | 22,86 | -1,55% | 4.521,00 |
| 22.03.2024 | 22,11 | 23,54 | 21,46 | 23,22 | 6,27% | 418,00 |
| 21.03.2024 | 21,81 | 22,09 | 21,81 | 21,85 | -0,46% | 1.415,00 |
| 20.03.2024 | 22,91 | 22,91 | 21,90 | 21,95 | -3,52% | 5.723,00 |
| 19.03.2024 | 22,04 | 22,75 | 22,04 | 22,75 | 3,17% | 3.119,00 |
| 18.03.2024 | 21,50 | 22,83 | 20,47 | 22,05 | 2,56% | 6.860,00 |
| 15.03.2024 | 21,64 | 21,64 | 21,00 | 21,50 | 1,99% | 5.168,00 |
| 14.03.2024 | 21,20 | 21,20 | 21,08 | 21,08 | -0,57% | 1.016,00 |
| 13.03.2024 | 20,45 | 21,20 | 20,41 | 21,20 | -1,94% | 1.841,00 |
| 12.03.2024 | 24,95 | 24,95 | 21,62 | 21,62 | -8,54% | 7.305,00 |
| 11.03.2024 | 26,05 | 26,05 | 23,64 | 23,64 | -9,08% | 1.564,00 |
| 08.03.2024 | 25,90 | 26,80 | 25,35 | 26,00 | 0,39% | 5.776,00 |
| 07.03.2024 | 26,55 | 28,50 | 25,89 | 25,90 | -4,18% | 8.964,00 |
| 06.03.2024 | 29,86 | 30,00 | 26,51 | 27,03 | -6,18% | 15.443,00 |
| 05.03.2024 | 27,26 | 30,25 | 25,99 | 28,81 | -0,69% | 15.623,00 |
| 04.03.2024 | 27,03 | 29,01 | 24,87 | 29,01 | 10,22% | 6.077,00 |
| 01.03.2024 | 25,27 | 27,00 | 25,04 | 26,32 | -2,01% | 5.490,00 |
| 29.02.2024 | 24,46 | 26,86 | 24,46 | 26,86 | 12,48% | 4.796,00 |
| 28.02.2024 | 24,30 | 24,90 | 22,78 | 23,88 | -3,05% | 7.471,00 |
| 27.02.2024 | 23,95 | 26,49 | 23,89 | 24,63 | 7,09% | 7.048,00 |
| 26.02.2024 | 21,75 | 23,01 | 21,51 | 23,00 | 3,60% | 3.046,00 |
| 23.02.2024 | 22,11 | 22,20 | 21,88 | 22,20 | 1,37% | 2.314,00 |
| 22.02.2024 | 22,59 | 22,59 | 21,66 | 21,90 | 3,25% | 1.344,00 |
| 21.02.2024 | 21,87 | 21,87 | 21,00 | 21,21 | 1,24% | 1.793,00 |
| 20.02.2024 | 21,66 | 21,80 | 17,10 | 20,95 | -4,64% | 52.827,00 |
| 16.02.2024 | 22,13 | 22,19 | 21,96 | 21,97 | -6,11% | 1.103,00 |
| 15.02.2024 | 22,51 | 23,40 | 22,51 | 23,40 | -2,23% | 2.186,00 |
| 14.02.2024 | 21,95 | 23,93 | 21,95 | 23,93 | 6,87% | 1.654,00 |
| 13.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,99% | 748,00 |
| 12.02.2024 | 23,00 | 23,09 | 22,85 | 22,85 | -1,08% | 1.308,00 |
| 09.02.2024 | 23,36 | 23,36 | 23,10 | 23,10 | -3,63% | 3.380,00 |
| 08.02.2024 | 23,86 | 23,99 | 23,55 | 23,97 | 3,41% | 5.954,00 |
| 07.02.2024 | 24,15 | 24,26 | 23,11 | 23,18 | -6,15% | 7.922,00 |
| 06.02.2024 | 24,43 | 25,30 | 24,43 | 24,70 | 2,36% | 7.411,00 |
| 05.02.2024 | 24,05 | 24,82 | 23,11 | 24,13 | -1,23% | 73,00 |
| 02.02.2024 | 24,00 | 24,43 | 23,73 | 24,43 | 1,37% | 1.083,00 |
| 01.02.2024 | 24,00 | 24,24 | 23,98 | 24,10 | 1,99% | 5.528,00 |
| 31.01.2024 | 23,98 | 23,98 | 23,63 | 23,63 | -1,75% | 712,00 |
| 30.01.2024 | 23,94 | 24,07 | 23,43 | 24,05 | 1,05% | 7.041,00 |
| 29.01.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,25% | 2.540,00 |
| 26.01.2024 | 23,56 | 23,74 | 23,20 | 23,74 | -1,00% | 5.425,00 |
| 25.01.2024 | 23,05 | 24,00 | 23,05 | 23,98 | 1,61% | 3.617,00 |
| 24.01.2024 | 23,05 | 23,60 | 23,05 | 23,60 | 2,12% | 2.772,00 |
| 23.01.2024 | 23,17 | 23,51 | 23,11 | 23,11 | -0,43% | 10.036,00 |
| 22.01.2024 | 22,68 | 23,51 | 22,68 | 23,21 | 1,53% | 4.949,00 |
| 19.01.2024 | 22,46 | 22,86 | 22,02 | 22,86 | 3,44% | 879,00 |
| 18.01.2024 | 22,00 | 22,90 | 21,71 | 22,10 | 0,78% | 373,00 |
| 17.01.2024 | 21,55 | 21,93 | 21,55 | 21,93 | 2,38% | 4.523,00 |
| 16.01.2024 | 21,07 | 21,42 | 21,07 | 21,42 | 1,66% | 3.974,00 |
| 12.01.2024 | 20,02 | 21,07 | 20,02 | 21,07 | 4,98% | 2.584,00 |
| 11.01.2024 | 19,16 | 20,07 | 19,16 | 20,07 | 1,06% | 3.386,00 |
| 10.01.2024 | 19,13 | 20,09 | 19,07 | 19,86 | 2,48% | 44.511,00 |
| 09.01.2024 | 19,15 | 19,39 | 18,74 | 19,38 | 1,95% | 5.374,00 |
| 08.01.2024 | 19,01 | 20,05 | 18,91 | 19,01 | -0,05% | 10.906,00 |
| 05.01.2024 | 19,00 | 19,04 | 19,00 | 19,02 | -6,17% | 2.735,00 |
| 04.01.2024 | 20,13 | 20,27 | 20,13 | 20,27 | -2,92% | 2.039,00 |
| 03.01.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 1,85% | 1.045,00 |
| 02.01.2024 | 20,44 | 20,55 | 20,44 | 20,50 | 0,34% | 1.180,00 |
| 29.12.2023 | 20,77 | 21,10 | 20,43 | 20,43 | -1,61% | 2.645,00 |
| 28.12.2023 | 20,75 | 21,09 | 20,31 | 20,77 | 0,37% | 345,00 |
| 27.12.2023 | 20,93 | 21,09 | 20,27 | 20,69 | 1,34% | 1.585,00 |
| 26.12.2023 | 20,25 | 21,21 | 20,25 | 20,42 | 4,80% | 2.319,00 |
| 22.12.2023 | 19,48 | 19,48 | 19,48 | 19,48 | -0,31% | 505,00 |
| 21.12.2023 | 20,20 | 20,25 | 19,54 | 19,54 | 0,44% | 2.048,00 |
| 20.12.2023 | 19,33 | 19,74 | 19,21 | 19,46 | -1,19% | 3.035,00 |
| 19.12.2023 | 19,14 | 19,87 | 18,96 | 19,69 | 2,87% | 8.782,00 |
| 18.12.2023 | 19,60 | 20,28 | 19,14 | 19,14 | -1,80% | 2.538,00 |
| 15.12.2023 | 19,39 | 19,50 | 18,84 | 19,49 | 0,41% | 9.864,00 |
| 14.12.2023 | 17,70 | 19,58 | 17,31 | 19,41 | 22,85% | 32.662,00 |
| 13.12.2023 | 19,59 | 19,59 | 15,50 | 15,80 | -20,72% | 14.574,00 |
| 12.12.2023 | 20,90 | 20,90 | 19,93 | 19,93 | -0,94% | 2.466,00 |
| 11.12.2023 | 20,58 | 20,58 | 20,12 | 20,12 | -3,85% | 1.122,00 |