10,390€
-2,58%
Echtzeit-Aktienkurs Canada Goose Holdings
Bid:
Ask:
Aktienkurse zur Canada Goose Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,99% | - |
| 19.04.2024 | 10,51 | 10,65 | 10,45 | 10,62 | 0,45% | - |
| 18.04.2024 | 10,55 | 10,64 | 10,46 | 10,57 | 0,86% | - |
| 17.04.2024 | 10,54 | 10,68 | 10,42 | 10,48 | 2,52% | - |
| 16.04.2024 | 10,30 | 10,36 | 10,16 | 10,23 | 0,57% | - |
| 15.04.2024 | 10,16 | 10,28 | 10,07 | 10,17 | -1,09% | - |
| 12.04.2024 | 10,51 | 10,54 | 10,27 | 10,28 | -1,53% | - |
| 11.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,00% | 450,00 |
| 10.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 1,31% | 100,00 |
| 09.04.2024 | 10,26 | 10,41 | 10,24 | 10,31 | 0,10% | - |
| 08.04.2024 | 10,36 | 10,59 | 10,18 | 10,30 | 0,05% | - |
| 05.04.2024 | 10,42 | 10,53 | 10,26 | 10,29 | -3,02% | - |
| 04.04.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,19% | 1,00 |
| 03.04.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -7,48% | 200,00 |
| 02.04.2024 | 11,42 | 11,53 | 11,41 | 11,49 | 4,53% | 162,00 |
| 28.03.2024 | 10,78 | 11,19 | 10,78 | 10,99 | 3,80% | - |
| 27.03.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 2,62% | 100,00 |
| 26.03.2024 | 11,05 | 11,05 | 10,32 | 10,32 | -7,17% | 498,00 |
| 25.03.2024 | 10,99 | 11,24 | 10,94 | 11,12 | -2,05% | - |
| 22.03.2024 | 11,31 | 11,35 | 11,31 | 11,35 | -0,44% | 1.140,00 |
| 21.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,13% | 219,00 |
| 20.03.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,49% | 30,00 |
| 19.03.2024 | 11,36 | 11,43 | 11,21 | 11,33 | -0,35% | - |
| 18.03.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,35% | 160,00 |
| 15.03.2024 | 11,56 | 11,61 | 11,41 | 11,41 | -5,15% | - |
| 14.03.2024 | 12,10 | 12,10 | 12,03 | 12,03 | 1,39% | 1.240,00 |
| 13.03.2024 | 11,84 | 11,87 | 11,79 | 11,87 | 0,38% | 1.723,00 |
| 12.03.2024 | 11,80 | 12,00 | 11,63 | 11,82 | 0,42% | - |
| 11.03.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 1,90% | 40,00 |
| 08.03.2024 | 11,62 | 11,64 | 11,55 | 11,55 | -2,04% | 3.012,00 |
| 07.03.2024 | 11,71 | 11,79 | 11,71 | 11,79 | -0,15% | 1.197,00 |
| 06.03.2024 | 11,88 | 11,98 | 11,71 | 11,81 | 1,35% | - |
| 05.03.2024 | 11,72 | 11,72 | 11,65 | 11,65 | -4,04% | 860,00 |
| 04.03.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -4,41% | 56,00 |
| 01.03.2024 | 12,67 | 12,70 | 12,53 | 12,70 | 2,05% | 760,00 |
| 29.02.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,31% | 162,00 |
| 28.02.2024 | 12,39 | 12,61 | 12,39 | 12,61 | 4,21% | 141,00 |
| 27.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,57% | 10,00 |
| 26.02.2024 | 12,65 | 12,69 | 12,26 | 12,29 | -2,75% | - |
| 23.02.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -4,39% | 100,00 |
| 22.02.2024 | 13,04 | 13,22 | 13,02 | 13,22 | 2,64% | 1.595,00 |
| 21.02.2024 | 12,87 | 12,88 | 12,87 | 12,88 | 2,22% | 617,00 |
| 20.02.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 3,73% | 495,00 |
| 19.02.2024 | 12,15 | 12,16 | 12,14 | 12,15 | -0,23% | - |
| 16.02.2024 | 12,40 | 12,40 | 12,18 | 12,18 | -1,77% | 800,00 |
| 15.02.2024 | 12,17 | 12,40 | 12,17 | 12,40 | 5,04% | 143,00 |
| 14.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,98% | 140,00 |
| 13.02.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -3,43% | 600,00 |
| 12.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 6,19% | 250,00 |
| 09.02.2024 | 11,38 | 11,40 | 11,38 | 11,40 | -0,52% | 118,00 |
| 08.02.2024 | 11,15 | 11,46 | 11,15 | 11,46 | 4,14% | 398,00 |
| 07.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,36% | 200,00 |
| 06.02.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,26% | 21,00 |
| 05.02.2024 | 11,48 | 11,48 | 11,10 | 11,10 | -2,29% | 1.001,00 |
| 02.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -6,04% | 500,00 |
| 01.02.2024 | 11,18 | 12,09 | 11,18 | 12,09 | 5,59% | 124,00 |
| 31.01.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 1,15% | 500,00 |
| 30.01.2024 | 11,34 | 11,34 | 11,32 | 11,32 | 0,62% | 135,00 |
| 29.01.2024 | 11,17 | 11,25 | 11,17 | 11,25 | 0,90% | 102,00 |
| 26.01.2024 | 10,87 | 11,15 | 10,87 | 11,15 | 2,11% | 900,00 |
| 25.01.2024 | 10,86 | 11,22 | 10,82 | 10,92 | -2,19% | - |
| 24.01.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 0,31% | 40,00 |
| 23.01.2024 | 11,06 | 11,13 | 11,06 | 11,13 | 2,11% | 505,00 |
| 22.01.2024 | 10,60 | 10,90 | 10,52 | 10,90 | 7,13% | 830,00 |
| 19.01.2024 | 10,19 | 10,39 | 10,02 | 10,18 | -6,44% | - |
| 18.01.2024 | 10,86 | 10,88 | 10,86 | 10,88 | 2,16% | 30,00 |
| 17.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -2,29% | 60,00 |
| 16.01.2024 | 10,83 | 11,01 | 10,55 | 10,90 | 0,97% | - |
| 15.01.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -0,30% | 46,00 |
| 12.01.2024 | 10,81 | 11,02 | 10,73 | 10,82 | 0,16% | - |
| 11.01.2024 | 10,50 | 10,81 | 10,50 | 10,81 | 0,05% | 302,00 |
| 10.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,90% | 24,00 |
| 09.01.2024 | 10,89 | 11,14 | 10,78 | 11,12 | 4,27% | - |
| 08.01.2024 | 10,38 | 10,71 | 10,37 | 10,67 | 1,94% | - |
| 05.01.2024 | 10,31 | 10,47 | 10,31 | 10,47 | -0,52% | 351,00 |
| 04.01.2024 | 10,37 | 10,52 | 10,37 | 10,52 | 0,33% | 701,00 |
| 03.01.2024 | 10,49 | 10,49 | 10,49 | 10,49 | -2,56% | 100,00 |
| 02.01.2024 | 10,83 | 10,83 | 10,75 | 10,76 | -2,93% | 106,00 |
| 29.12.2023 | 11,09 | 11,09 | 11,09 | 11,09 | 1,46% | 50,00 |
| 28.12.2023 | 10,83 | 10,93 | 10,76 | 10,93 | 0,64% | 1.330,00 |
| 27.12.2023 | 10,96 | 10,96 | 10,86 | 10,86 | -2,21% | 1.260,00 |
| 22.12.2023 | 11,39 | 11,39 | 11,10 | 11,10 | -5,13% | 230,00 |
| 21.12.2023 | 11,32 | 11,70 | 11,32 | 11,70 | 1,10% | 805,00 |
| 20.12.2023 | 11,53 | 11,70 | 11,37 | 11,57 | 1,98% | - |
| 19.12.2023 | 10,93 | 11,36 | 10,93 | 11,35 | 1,32% | - |
| 18.12.2023 | 11,58 | 11,69 | 11,20 | 11,20 | -4,21% | 562,00 |
| 15.12.2023 | 11,61 | 11,88 | 11,60 | 11,69 | 0,11% | - |
| 14.12.2023 | 11,68 | 11,68 | 11,68 | 11,68 | 1,92% | 250,00 |
| 13.12.2023 | 11,33 | 11,53 | 11,33 | 11,46 | 6,11% | 624,00 |
| 12.12.2023 | 10,81 | 10,81 | 10,80 | 10,80 | -2,70% | 520,00 |
| 11.12.2023 | 10,94 | 11,10 | 10,94 | 11,10 | -1,90% | 362,00 |
| 08.12.2023 | 11,13 | 11,32 | 11,06 | 11,32 | 1,12% | 690,00 |
| 07.12.2023 | 11,04 | 11,19 | 11,04 | 11,19 | 3,04% | 215,00 |
| 06.12.2023 | 10,73 | 10,86 | 10,73 | 10,86 | 2,50% | 256,00 |
| 05.12.2023 | 10,75 | 10,81 | 10,54 | 10,60 | -2,80% | - |
| 04.12.2023 | 10,83 | 10,90 | 10,80 | 10,90 | 3,61% | 201,00 |
| 01.12.2023 | 10,14 | 10,52 | 10,14 | 10,52 | 3,90% | 555,00 |