Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.545,21 -72,78 (-0,28%)
Canopy Growth Corporation (11L1.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:36PM CEST
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. März 2023 | 1,7502 | 1,8186 | 1,7502 | 1,7948 | 1,7948 | 8.069 |
| 23. März 2023 | 1,7328 | 1,7786 | 1,7328 | 1,7786 | 1,7786 | 3.300 |
| 22. März 2023 | 1,8162 | 1,8566 | 1,7996 | 1,7996 | 1,7996 | 2.500 |
| 21. März 2023 | 1,7216 | 1,8174 | 1,7216 | 1,8174 | 1,8174 | 2 |
| 20. März 2023 | 1,8500 | 1,8562 | 1,7208 | 1,7208 | 1,7208 | 9.402 |
| 17. März 2023 | 1,9032 | 1,9434 | 1,8516 | 1,8516 | 1,8516 | 3.700 |
| 16. März 2023 | 1,9036 | 1,9586 | 1,9036 | 1,9586 | 1,9586 | 120 |
| 15. März 2023 | 1,9002 | 1,9106 | 1,8594 | 1,9070 | 1,9070 | 840 |
| 14. März 2023 | 1,8922 | 1,9498 | 1,8806 | 1,9498 | 1,9498 | 701 |
| 13. März 2023 | 1,9002 | 1,9874 | 1,9002 | 1,9530 | 1,9530 | 6.277 |
| 10. März 2023 | 2,0005 | 2,0095 | 1,9468 | 1,9468 | 1,9468 | 5.640 |
| 09. März 2023 | 2,0995 | 2,0995 | 2,0000 | 2,0000 | 2,0000 | 900 |
| 08. März 2023 | 2,1000 | 2,1320 | 2,0950 | 2,1130 | 2,1130 | 2.453 |
| 07. März 2023 | 2,1005 | 2,1295 | 2,0800 | 2,1170 | 2,1170 | 3.031 |
| 06. März 2023 | 2,1645 | 2,1705 | 2,0935 | 2,0935 | 2,0935 | 7.408 |
| 03. März 2023 | 2,0720 | 2,1645 | 2,0720 | 2,1645 | 2,1645 | 2.140 |
| 02. März 2023 | 2,1130 | 2,1400 | 2,1000 | 2,1040 | 2,1040 | 5.108 |
| 01. März 2023 | 2,1655 | 2,1655 | 2,1500 | 2,1500 | 2,1500 | 2.080 |
| 28. Feb. 2023 | 2,1935 | 2,1975 | 2,1635 | 2,1975 | 2,1975 | 185 |
| 27. Feb. 2023 | 2,2060 | 2,2160 | 2,1505 | 2,1505 | 2,1505 | 5.320 |
| 24. Feb. 2023 | 2,2270 | 2,2335 | 2,1780 | 2,1895 | 2,1895 | 3.640 |
| 23. Feb. 2023 | 2,2465 | 2,2465 | 2,1605 | 2,2080 | 2,2080 | 1.270 |
| 22. Feb. 2023 | 2,1925 | 2,2385 | 2,1850 | 2,2385 | 2,2385 | 190 |
| 21. Feb. 2023 | 2,3065 | 2,3475 | 2,1920 | 2,2190 | 2,2190 | 6.263 |
| 20. Feb. 2023 | 2,3300 | 2,3695 | 2,3080 | 2,3080 | 2,3080 | 4.617 |
| 17. Feb. 2023 | 2,2230 | 2,3100 | 2,2005 | 2,2305 | 2,2305 | 1.224 |
| 16. Feb. 2023 | 2,2780 | 2,2780 | 2,2405 | 2,2500 | 2,2500 | 1.050 |
| 15. Feb. 2023 | 2,1475 | 2,1910 | 2,1475 | 2,1910 | 2,1910 | 3.700 |
| 14. Feb. 2023 | 2,1230 | 2,1550 | 2,1195 | 2,1195 | 2,1195 | 2.570 |
| 13. Feb. 2023 | 2,1645 | 2,1695 | 2,0915 | 2,1180 | 2,1180 | 2.055 |
| 10. Feb. 2023 | 2,1490 | 2,2800 | 2,1160 | 2,1525 | 2,1525 | 12.320 |
| 09. Feb. 2023 | 2,5505 | 2,6070 | 2,1175 | 2,1175 | 2,1175 | 36.657 |
| 08. Feb. 2023 | 2,6265 | 2,6635 | 2,5215 | 2,5215 | 2,5215 | 3.339 |
| 07. Feb. 2023 | 2,7265 | 2,7735 | 2,5950 | 2,6175 | 2,6175 | 1.855 |
| 06. Feb. 2023 | 2,7150 | 2,7700 | 2,6595 | 2,7700 | 2,7700 | 1.962 |
| 03. Feb. 2023 | 2,8005 | 2,8760 | 2,7600 | 2,7600 | 2,7600 | 29.807 |
| 02. Feb. 2023 | 2,8460 | 2,9200 | 2,8005 | 2,9200 | 2,9200 | 12.863 |
| 01. Feb. 2023 | 2,7600 | 2,7980 | 2,7140 | 2,7600 | 2,7600 | 4.274 |
| 31. Jan. 2023 | 2,5845 | 2,7410 | 2,5795 | 2,7395 | 2,7395 | 6.711 |
| 30. Jan. 2023 | 2,7185 | 2,7185 | 2,6465 | 2,6765 | 2,6765 | 8.700 |
| 27. Jan. 2023 | 2,4660 | 2,7350 | 2,4660 | 2,6680 | 2,6680 | 18.045 |
| 26. Jan. 2023 | 2,6110 | 2,6600 | 2,5490 | 2,5600 | 2,5600 | 23.645 |
| 25. Jan. 2023 | 2,5210 | 2,5620 | 2,4605 | 2,4665 | 2,4665 | 1.060 |
| 24. Jan. 2023 | 2,5515 | 2,6000 | 2,5510 | 2,5510 | 2,5510 | 4.900 |
| 23. Jan. 2023 | 2,3910 | 2,5400 | 2,3910 | 2,5400 | 2,5400 | 21.805 |
| 20. Jan. 2023 | 2,3575 | 2,4060 | 2,3525 | 2,3525 | 2,3525 | 1.515 |
| 19. Jan. 2023 | 2,4720 | 2,4720 | 2,3600 | 2,4115 | 2,4115 | 3.490 |
| 18. Jan. 2023 | 2,5095 | 2,5950 | 2,5045 | 2,5070 | 2,5070 | 2.037 |
| 17. Jan. 2023 | 2,4655 | 2,4730 | 2,4245 | 2,4365 | 2,4365 | 1.658 |
| 16. Jan. 2023 | 2,4600 | 2,4775 | 2,4375 | 2,4775 | 2,4775 | 2.230 |
| 13. Jan. 2023 | 2,4690 | 2,4870 | 2,4125 | 2,4125 | 2,4125 | 2.483 |
| 12. Jan. 2023 | 2,3455 | 2,4500 | 2,2785 | 2,4500 | 2,4500 | 8.756 |
| 11. Jan. 2023 | 2,2615 | 2,3050 | 2,2615 | 2,3050 | 2,3050 | 9.618 |
| 10. Jan. 2023 | 2,2340 | 2,2545 | 2,2145 | 2,2540 | 2,2540 | 4.225 |
| 09. Jan. 2023 | 2,2995 | 2,2995 | 2,2300 | 2,2470 | 2,2470 | 44.655 |
| 06. Jan. 2023 | 2,2865 | 2,3145 | 2,2445 | 2,2450 | 2,2450 | 10.453 |
| 05. Jan. 2023 | 2,3220 | 2,3605 | 2,3220 | 2,3410 | 2,3410 | 1.403 |
| 04. Jan. 2023 | 2,1910 | 2,2945 | 2,1910 | 2,2945 | 2,2945 | 2.929 |
| 03. Jan. 2023 | 2,1720 | 2,2695 | 2,1680 | 2,1965 | 2,1965 | 2.788 |
| 02. Jan. 2023 | 2,1355 | 2,1900 | 2,1355 | 2,1900 | 2,1900 | 3.290 |
| 30. Dez. 2022 | 2,1175 | 2,1705 | 2,1175 | 2,1700 | 2,1700 | 4.585 |
| 29. Dez. 2022 | 2,0850 | 2,1520 | 2,0780 | 2,1520 | 2,1520 | 1.562 |
| 28. Dez. 2022 | 1,9200 | 2,0610 | 1,9200 | 2,0585 | 2,0585 | 15.314 |
| 27. Dez. 2022 | 2,1625 | 2,2300 | 2,0000 | 2,0000 | 2,0000 | 34.461 |
| 23. Dez. 2022 | 2,1325 | 2,2215 | 2,1150 | 2,1150 | 2,1150 | 3.742 |
| 22. Dez. 2022 | 2,2605 | 2,2990 | 2,1155 | 2,1655 | 2,1655 | 14.339 |
| 21. Dez. 2022 | 2,2160 | 2,2915 | 2,2160 | 2,2750 | 2,2750 | 24.202 |
| 20. Dez. 2022 | 2,2530 | 2,3395 | 2,1715 | 2,2340 | 2,2340 | 11.611 |
| 19. Dez. 2022 | 2,4685 | 2,4995 | 2,3000 | 2,3320 | 2,3320 | 13.266 |
| 16. Dez. 2022 | 2,4500 | 2,5235 | 2,4015 | 2,4015 | 2,4015 | 7.030 |
| 15. Dez. 2022 | 2,6565 | 2,6565 | 2,4480 | 2,4480 | 2,4480 | 5.936 |
| 14. Dez. 2022 | 2,7070 | 2,7795 | 2,6325 | 2,6355 | 2,6355 | 7.739 |
| 13. Dez. 2022 | 2,8375 | 2,9205 | 2,7030 | 2,7050 | 2,7050 | 7.851 |
| 12. Dez. 2022 | 2,7585 | 2,9195 | 2,7170 | 2,8285 | 2,8285 | 17.040 |
| 09. Dez. 2022 | 2,8725 | 3,0035 | 2,8245 | 2,8875 | 2,8875 | 8.338 |
| 08. Dez. 2022 | 3,0530 | 3,1290 | 2,8660 | 2,9015 | 2,9015 | 28.243 |
| 07. Dez. 2022 | 3,4205 | 3,4990 | 3,1000 | 3,1000 | 3,1000 | 15.211 |
| 06. Dez. 2022 | 4,2420 | 4,2565 | 3,3455 | 3,4480 | 3,4480 | 14.518 |
| 05. Dez. 2022 | 3,9955 | 4,4915 | 3,9905 | 4,0475 | 4,0475 | 13.317 |
| 02. Dez. 2022 | 3,7995 | 4,1305 | 3,6530 | 3,9975 | 3,9975 | 20.026 |
| 01. Dez. 2022 | 3,4605 | 3,7250 | 3,4600 | 3,7250 | 3,7250 | 7.780 |
| 30. Nov. 2022 | 3,3385 | 3,3405 | 3,2930 | 3,3180 | 3,3180 | 4.363 |
| 29. Nov. 2022 | 3,2905 | 3,3300 | 3,2905 | 3,3300 | 3,3300 | 1.551 |
| 28. Nov. 2022 | 3,4690 | 3,5195 | 3,4115 | 3,5195 | 3,5195 | 1.357 |
| 25. Nov. 2022 | 3,4025 | 3,4465 | 3,3895 | 3,4000 | 3,4000 | 7.525 |
| 24. Nov. 2022 | 3,4010 | 3,4260 | 3,4005 | 3,4260 | 3,4260 | 244 |
| 23. Nov. 2022 | 3,3655 | 3,3975 | 3,2800 | 3,3975 | 3,3975 | 6.521 |
| 22. Nov. 2022 | 3,5175 | 3,6080 | 3,3960 | 3,3960 | 3,3960 | 2.734 |
| 21. Nov. 2022 | 3,5790 | 3,6425 | 3,4980 | 3,5170 | 3,5170 | 5.403 |
| 18. Nov. 2022 | 3,9725 | 4,0090 | 3,7655 | 3,7655 | 3,7655 | 14.540 |
| 17. Nov. 2022 | 3,9365 | 4,0245 | 3,8490 | 4,0245 | 4,0245 | 5.055 |
| 16. Nov. 2022 | 3,9605 | 3,9940 | 3,8315 | 3,9060 | 3,9060 | 13.925 |
| 15. Nov. 2022 | 4,0340 | 4,3090 | 3,9605 | 3,9605 | 3,9605 | 23.533 |
| 14. Nov. 2022 | 4,1095 | 4,3140 | 3,9740 | 4,1650 | 4,1650 | 26.215 |
| 11. Nov. 2022 | 3,7610 | 4,1000 | 3,5995 | 4,0565 | 4,0565 | 15.954 |
| 10. Nov. 2022 | 3,2035 | 3,7435 | 3,2035 | 3,6430 | 3,6430 | 20.150 |
| 09. Nov. 2022 | 3,1790 | 3,2600 | 3,0495 | 3,2400 | 3,2400 | 4.349 |
| 08. Nov. 2022 | 3,2395 | 3,3440 | 3,1410 | 3,3440 | 3,3440 | 1.810 |
| 07. Nov. 2022 | 3,3000 | 3,3115 | 3,1935 | 3,2190 | 3,2190 | 1.730 |
| 04. Nov. 2022 | 3,5415 | 3,6610 | 3,2500 | 3,2500 | 3,2500 | 4.876 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
