Deutsche Märkte schließen in 6 Stunden 10 Minuten

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,7700+0,1700 (+4,72%)
Börsenschluss: 04:00PM EDT
3,7900 +0,02 (+0,53%)
Vorbörslich: 04:23AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20223,68003,79003,59003,77003,77003.931.000
23. Juni 20223,34003,61003,30003,60003,60004.561.700
22. Juni 20223,41003,58003,34003,34003,34003.958.300
21. Juni 20223,48503,60803,44503,48003,48004.494.000
17. Juni 20223,28003,42003,25503,37003,37004.675.000
16. Juni 20223,37003,43603,24003,26003,26004.015.100
15. Juni 20223,37003,58003,33503,52003,52004.083.100
14. Juni 20223,32003,44003,25003,33003,33007.097.900
13. Juni 20223,41003,55003,27003,28003,28007.392.400
10. Juni 20223,71003,83003,59003,65003,65005.569.700
09. Juni 20224,06004,08003,85003,85003,85004.546.000
08. Juni 20224,10004,33004,05004,13004,13005.122.500
07. Juni 20224,03004,27004,01004,24004,24005.417.800
06. Juni 20224,36004,45004,07104,09004,09009.348.600
03. Juni 20224,65004,66004,30004,32004,32006.823.500
02. Juni 20224,68004,83004,56004,71004,71005.422.200
01. Juni 20224,99005,10004,69004,71004,71003.960.100
31. Mai 20224,80005,08904,64004,97004,97009.244.900
27. Mai 20224,94005,18004,60004,88004,880016.635.100
26. Mai 20225,00005,61004,98005,55005,55006.097.800
25. Mai 20224,72005,09004,72005,03005,03005.634.000
24. Mai 20225,08005,08004,70004,76004,76008.488.400
23. Mai 20225,52005,59005,12005,19005,19005.931.600
20. Mai 20225,91005,95005,36005,52005,52006.385.100
19. Mai 20225,51006,00005,50005,87005,87004.272.300
18. Mai 20225,80005,95505,56005,59005,59003.909.700
17. Mai 20225,87006,11005,72905,89005,89003.131.000
16. Mai 20225,89006,20905,68005,73005,73005.607.800
13. Mai 20225,50005,96005,46505,92005,92007.467.300
12. Mai 20224,89005,52604,82005,37005,37008.313.800
11. Mai 20225,37005,52904,94004,98004,98006.454.000
10. Mai 20225,71005,86005,23605,44005,44005.644.500
09. Mai 20225,72005,87505,55005,55005,55004.207.600
06. Mai 20226,01006,14005,75805,97005,97003.973.400
05. Mai 20226,47006,59006,01006,07006,07005.520.300
04. Mai 20226,05006,71005,85006,67006,67007.851.100
03. Mai 20226,00006,27005,94506,06006,06005.017.600
02. Mai 20225,62006,06005,55006,05006,05004.469.200
29. Apr. 20225,36005,86005,36005,71005,71004.868.800
28. Apr. 20225,30005,48005,05005,45005,45004.815.600
27. Apr. 20225,20005,38005,06005,23005,23005.849.800
26. Apr. 20225,50005,53005,27005,30005,30004.730.500
25. Apr. 20225,52005,61005,40005,57005,57005.463.900
22. Apr. 20225,70005,88005,53005,57005,57006.403.700
21. Apr. 20225,80005,91005,66005,75005,75007.556.600
20. Apr. 20225,95005,97005,65005,73005,73006.265.800
19. Apr. 20226,05006,06005,84005,93005,93006.861.100
18. Apr. 20226,80006,83005,94005,99005,990010.625.600
14. Apr. 20227,03007,04006,75006,82006,82004.848.400
13. Apr. 20226,76007,12006,56007,11007,11004.641.100
12. Apr. 20226,97007,25006,72006,78006,78004.876.100
11. Apr. 20226,56006,89006,38206,89006,89006.815.400
08. Apr. 20226,79006,90506,55006,70006,70004.356.900
07. Apr. 20227,09007,11506,52006,72006,72006.405.400
06. Apr. 20227,48007,65007,01007,18007,18008.683.100
05. Apr. 20227,80007,95007,33007,39007,39007.221.000
04. Apr. 20227,53007,87907,15007,77007,77008.286.900
01. Apr. 20227,66008,01007,34507,37007,370014.011.200
31. März 20228,06008,07007,56007,58007,58007.402.600
30. März 20228,04008,64007,86007,96007,960014.181.700
29. März 20227,99008,43007,75008,03008,030012.547.900
28. März 20228,16008,33007,63007,94007,940017.777.800
25. März 20228,55008,79007,76508,69008,690038.445.700
24. März 20227,13008,11006,88207,90007,900020.149.500
23. März 20227,37007,74007,05507,09007,09006.677.600
22. März 20226,80007,27006,80007,21007,21006.076.800
21. März 20227,20007,24006,90507,02007,02005.751.700
18. März 20226,70007,23506,66507,12007,12006.200.700
17. März 20226,36006,78006,25206,77006,77004.960.200
16. März 20226,01006,38005,87806,38006,38006.264.200
15. März 20225,82005,94005,62005,87005,87004.500.100
14. März 20226,07006,12005,63005,70005,70005.489.800
11. März 20226,49006,49006,06006,08006,08003.326.900
10. März 20226,54006,59006,16506,40006,40005.467.800
09. März 20226,50006,79006,43006,67006,67005.281.800
08. März 20226,08006,56005,79006,27006,27009.870.000
07. März 20226,26006,39006,04006,05006,05006.165.800
04. März 20226,62006,72006,24006,32006,32007.364.100
03. März 20227,03007,04506,68006,70006,70004.462.700
02. März 20226,93007,03006,61506,98006,98004.873.300
01. März 20227,08007,19006,79006,94006,94004.619.200
28. Feb. 20227,05007,23006,79007,12007,12005.298.400
25. Feb. 20227,20007,25006,85507,16007,16003.772.000
24. Feb. 20226,52007,15906,41707,15007,15006.782.600
23. Feb. 20227,26007,39006,87006,91006,91005.567.200
22. Feb. 20227,51507,62007,09007,16007,16005.576.500
18. Feb. 20228,14008,23007,67007,70007,70004.841.700
17. Feb. 20228,52008,79008,07108,15008,15006.326.100
16. Feb. 20228,68009,10008,44008,75008,75006.985.500
15. Feb. 20228,65008,82008,50008,73008,73006.192.500
14. Feb. 20228,99909,24008,40008,42008,42008.843.700
11. Feb. 20228,94009,61008,69009,22009,220017.592.900
10. Feb. 20228,56009,14008,38008,83008,830013.998.000
09. Feb. 20228,24009,04008,19008,85008,850022.263.300
08. Feb. 20227,85007,90007,49007,69007,69008.590.500
07. Feb. 20227,92008,32007,81007,85007,85004.813.700
04. Feb. 20227,55108,06007,52007,85007,85005.980.900
03. Feb. 20227,90007,99007,55007,57007,57004.933.200
02. Feb. 20228,50008,61007,99508,05008,05006.011.600
01. Feb. 20228,17008,65007,95008,54008,54006.970.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...