Deutsche Märkte geschlossen
DAX
12.284,19 -247,44 (-1,97%) Euro Stoxx 50
3.348,60 -78,54 (-2,29%) Dow Jones 30
29.590,41 -486,27 (-1,62%) Gold
1.651,70 -29,40 (-1,75%) EUR/USD
0,9693 -0,0145 (-1,47%) BTC-EUR
19.512,19 -276,40 (-1,40%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
24. Sept. 2021 - 24. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2022 | 2,6300 | 2,8400 | 2,6000 | 2,8400 | 2,8400 | 8.371.900 |
| 22. Sept. 2022 | 2,9400 | 2,9900 | 2,6900 | 2,7200 | 2,7200 | 9.706.000 |
| 21. Sept. 2022 | 3,1100 | 3,1180 | 2,9300 | 2,9400 | 2,9400 | 8.030.300 |
| 20. Sept. 2022 | 3,1800 | 3,2300 | 3,0800 | 3,0800 | 3,0800 | 4.514.400 |
| 19. Sept. 2022 | 3,1300 | 3,2400 | 3,0800 | 3,2300 | 3,2300 | 5.816.400 |
| 16. Sept. 2022 | 3,3800 | 3,3900 | 3,1700 | 3,1700 | 3,1700 | 9.455.400 |
| 15. Sept. 2022 | 3,4500 | 3,5700 | 3,4100 | 3,4400 | 3,4400 | 7.085.100 |
| 14. Sept. 2022 | 3,4800 | 3,4800 | 3,3650 | 3,4800 | 3,4800 | 4.902.900 |
| 13. Sept. 2022 | 3,6400 | 3,6600 | 3,4400 | 3,4600 | 3,4600 | 8.634.300 |
| 12. Sept. 2022 | 3,6900 | 3,8450 | 3,6400 | 3,8300 | 3,8300 | 7.182.500 |
| 09. Sept. 2022 | 3,5400 | 3,7600 | 3,5400 | 3,6500 | 3,6500 | 9.116.600 |
| 08. Sept. 2022 | 3,3700 | 3,5100 | 3,3400 | 3,5100 | 3,5100 | 7.130.800 |
| 07. Sept. 2022 | 3,2100 | 3,4600 | 3,1500 | 3,4100 | 3,4100 | 8.634.300 |
| 06. Sept. 2022 | 3,4500 | 3,4800 | 3,2300 | 3,2600 | 3,2600 | 8.193.000 |
| 02. Sept. 2022 | 3,5500 | 3,6200 | 3,4400 | 3,4600 | 3,4600 | 6.898.500 |
| 01. Sept. 2022 | 3,5900 | 3,6400 | 3,3400 | 3,5200 | 3,5200 | 10.852.400 |
| 31. Aug. 2022 | 3,7000 | 3,7680 | 3,6000 | 3,6800 | 3,6800 | 6.833.000 |
| 30. Aug. 2022 | 4,1000 | 4,1000 | 3,5600 | 3,6800 | 3,6800 | 14.593.700 |
| 29. Aug. 2022 | 3,7700 | 4,1400 | 3,7500 | 3,9600 | 3,9600 | 9.961.100 |
| 26. Aug. 2022 | 4,2250 | 4,2600 | 3,8000 | 3,8400 | 3,8400 | 11.687.300 |
| 25. Aug. 2022 | 3,9500 | 4,2500 | 3,8500 | 4,2300 | 4,2300 | 17.311.700 |
| 24. Aug. 2022 | 3,4400 | 3,9850 | 3,3600 | 3,8900 | 3,8900 | 15.960.400 |
| 23. Aug. 2022 | 3,3100 | 3,5700 | 3,3000 | 3,4400 | 3,4400 | 9.286.500 |
| 22. Aug. 2022 | 3,6900 | 3,7000 | 3,2800 | 3,3000 | 3,3000 | 13.975.000 |
| 19. Aug. 2022 | 3,6900 | 3,8800 | 3,6500 | 3,8200 | 3,8200 | 17.378.100 |
| 18. Aug. 2022 | 4,0100 | 4,0400 | 3,6900 | 3,8100 | 3,8100 | 16.716.300 |
| 17. Aug. 2022 | 3,7300 | 4,3000 | 3,6400 | 4,0600 | 4,0600 | 29.991.700 |
| 16. Aug. 2022 | 3,8600 | 3,9600 | 3,5500 | 3,7800 | 3,7800 | 18.983.500 |
| 15. Aug. 2022 | 3,2600 | 3,9400 | 3,2300 | 3,8200 | 3,8200 | 22.753.600 |
| 12. Aug. 2022 | 3,2300 | 3,3150 | 3,1700 | 3,3000 | 3,3000 | 8.969.800 |
| 11. Aug. 2022 | 3,3500 | 3,5200 | 3,1300 | 3,1500 | 3,1500 | 14.934.600 |
| 10. Aug. 2022 | 3,0100 | 3,3600 | 2,8400 | 3,2900 | 3,2900 | 16.201.600 |
| 09. Aug. 2022 | 3,1800 | 3,2400 | 2,8700 | 2,8700 | 2,8700 | 11.145.900 |
| 08. Aug. 2022 | 2,7400 | 3,2800 | 2,7000 | 3,2800 | 3,2800 | 16.810.600 |
| 05. Aug. 2022 | 2,6000 | 2,7600 | 2,5100 | 2,7000 | 2,7000 | 9.963.500 |
| 04. Aug. 2022 | 2,8900 | 3,0100 | 2,7610 | 2,8900 | 2,8900 | 8.808.900 |
| 03. Aug. 2022 | 2,9900 | 3,0300 | 2,8400 | 2,9200 | 2,9200 | 9.746.600 |
| 02. Aug. 2022 | 2,5400 | 2,9300 | 2,5000 | 2,8700 | 2,8700 | 13.328.600 |
| 01. Aug. 2022 | 2,6300 | 2,6300 | 2,5100 | 2,5300 | 2,5300 | 5.979.900 |
| 29. Juli 2022 | 2,5300 | 2,6700 | 2,4600 | 2,6300 | 2,6300 | 10.052.200 |
| 28. Juli 2022 | 2,4300 | 2,5700 | 2,3630 | 2,5600 | 2,5600 | 8.906.600 |
| 27. Juli 2022 | 2,4200 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 5.411.600 |
| 26. Juli 2022 | 2,4900 | 2,5100 | 2,3400 | 2,3600 | 2,3600 | 7.496.100 |
| 25. Juli 2022 | 2,5600 | 2,6200 | 2,4500 | 2,5400 | 2,5400 | 10.549.000 |
| 22. Juli 2022 | 2,7100 | 2,8400 | 2,5200 | 2,5650 | 2,5650 | 10.683.600 |
| 21. Juli 2022 | 3,1300 | 3,1500 | 2,7200 | 2,7600 | 2,7600 | 23.557.300 |
| 20. Juli 2022 | 2,6000 | 3,1750 | 2,5500 | 3,0500 | 3,0500 | 32.406.600 |
| 19. Juli 2022 | 2,6300 | 2,7900 | 2,4700 | 2,6100 | 2,6100 | 20.737.900 |
| 18. Juli 2022 | 2,2950 | 2,7400 | 2,2800 | 2,5900 | 2,5900 | 20.488.600 |
| 15. Juli 2022 | 2,4500 | 2,4900 | 2,1800 | 2,2400 | 2,2400 | 12.670.900 |
| 14. Juli 2022 | 2,2000 | 2,4600 | 2,1300 | 2,4400 | 2,4400 | 23.826.800 |
| 13. Juli 2022 | 2,2400 | 2,2700 | 2,1600 | 2,2400 | 2,2400 | 9.055.300 |
| 12. Juli 2022 | 2,3100 | 2,3800 | 2,2500 | 2,2900 | 2,2900 | 9.332.400 |
| 11. Juli 2022 | 2,4700 | 2,5900 | 2,3100 | 2,3100 | 2,3100 | 13.179.900 |
| 08. Juli 2022 | 2,6700 | 2,6800 | 2,5300 | 2,6200 | 2,6200 | 16.783.100 |
| 07. Juli 2022 | 2,6400 | 2,7600 | 2,5900 | 2,7100 | 2,7100 | 10.048.100 |
| 06. Juli 2022 | 2,7300 | 2,7800 | 2,5900 | 2,6500 | 2,6500 | 9.137.800 |
| 05. Juli 2022 | 2,7500 | 2,7600 | 2,6100 | 2,7100 | 2,7100 | 11.757.500 |
| 01. Juli 2022 | 2,8500 | 2,9400 | 2,6440 | 2,8100 | 2,8100 | 11.186.800 |
| 30. Juni 2022 | 2,9000 | 2,9500 | 2,7200 | 2,8500 | 2,8500 | 19.953.100 |
| 29. Juni 2022 | 3,5900 | 3,6100 | 3,4450 | 3,5000 | 3,5000 | 2.609.700 |
| 28. Juni 2022 | 3,8300 | 3,8600 | 3,5600 | 3,6100 | 3,6100 | 2.815.100 |
| 27. Juni 2022 | 3,7800 | 3,8300 | 3,6100 | 3,7900 | 3,7900 | 3.273.100 |
| 24. Juni 2022 | 3,6800 | 3,7900 | 3,5900 | 3,7700 | 3,7700 | 3.936.600 |
| 23. Juni 2022 | 3,3400 | 3,6100 | 3,3000 | 3,6000 | 3,6000 | 4.561.700 |
| 22. Juni 2022 | 3,4100 | 3,5800 | 3,3400 | 3,3400 | 3,3400 | 3.958.300 |
| 21. Juni 2022 | 3,4850 | 3,6080 | 3,4450 | 3,4800 | 3,4800 | 4.494.000 |
| 17. Juni 2022 | 3,2800 | 3,4200 | 3,2550 | 3,3700 | 3,3700 | 4.677.800 |
| 16. Juni 2022 | 3,3700 | 3,4360 | 3,2400 | 3,2600 | 3,2600 | 4.015.100 |
| 15. Juni 2022 | 3,3700 | 3,5800 | 3,3350 | 3,5200 | 3,5200 | 4.083.100 |
| 14. Juni 2022 | 3,3200 | 3,4400 | 3,2500 | 3,3300 | 3,3300 | 7.097.900 |
| 13. Juni 2022 | 3,4100 | 3,5500 | 3,2700 | 3,2800 | 3,2800 | 7.392.400 |
| 10. Juni 2022 | 3,7100 | 3,8300 | 3,5900 | 3,6500 | 3,6500 | 5.569.700 |
| 09. Juni 2022 | 4,0600 | 4,0800 | 3,8500 | 3,8500 | 3,8500 | 4.546.000 |
| 08. Juni 2022 | 4,1000 | 4,3300 | 4,0500 | 4,1300 | 4,1300 | 5.122.500 |
| 07. Juni 2022 | 4,0300 | 4,2700 | 4,0100 | 4,2400 | 4,2400 | 5.417.800 |
| 06. Juni 2022 | 4,3600 | 4,4500 | 4,0710 | 4,0900 | 4,0900 | 9.348.600 |
| 03. Juni 2022 | 4,6500 | 4,6600 | 4,3000 | 4,3200 | 4,3200 | 6.836.700 |
| 02. Juni 2022 | 4,6800 | 4,8300 | 4,5600 | 4,7100 | 4,7100 | 5.422.200 |
| 01. Juni 2022 | 4,9900 | 5,1000 | 4,6900 | 4,7100 | 4,7100 | 3.960.100 |
| 31. Mai 2022 | 4,8000 | 5,0890 | 4,6400 | 4,9700 | 4,9700 | 9.244.900 |
| 27. Mai 2022 | 4,9400 | 5,1800 | 4,6000 | 4,8800 | 4,8800 | 16.635.100 |
| 26. Mai 2022 | 5,0000 | 5,6100 | 4,9800 | 5,5500 | 5,5500 | 6.097.800 |
| 25. Mai 2022 | 4,7200 | 5,0900 | 4,7200 | 5,0300 | 5,0300 | 5.634.000 |
| 24. Mai 2022 | 5,0800 | 5,0800 | 4,7000 | 4,7600 | 4,7600 | 8.488.400 |
| 23. Mai 2022 | 5,5200 | 5,5900 | 5,1200 | 5,1900 | 5,1900 | 5.931.600 |
| 20. Mai 2022 | 5,9100 | 5,9500 | 5,3600 | 5,5200 | 5,5200 | 6.385.100 |
| 19. Mai 2022 | 5,5100 | 6,0000 | 5,5000 | 5,8700 | 5,8700 | 4.272.300 |
| 18. Mai 2022 | 5,8000 | 5,9550 | 5,5600 | 5,5900 | 5,5900 | 3.909.700 |
| 17. Mai 2022 | 5,8700 | 6,1100 | 5,7290 | 5,8900 | 5,8900 | 3.131.000 |
| 16. Mai 2022 | 5,8900 | 6,2090 | 5,6800 | 5,7300 | 5,7300 | 5.607.800 |
| 13. Mai 2022 | 5,5000 | 5,9600 | 5,4650 | 5,9200 | 5,9200 | 7.467.300 |
| 12. Mai 2022 | 4,8900 | 5,5260 | 4,8200 | 5,3700 | 5,3700 | 8.313.800 |
| 11. Mai 2022 | 5,3700 | 5,5290 | 4,9400 | 4,9800 | 4,9800 | 6.454.000 |
| 10. Mai 2022 | 5,7100 | 5,8600 | 5,2360 | 5,4400 | 5,4400 | 5.644.500 |
| 09. Mai 2022 | 5,7200 | 5,8750 | 5,5500 | 5,5500 | 5,5500 | 4.207.600 |
| 06. Mai 2022 | 6,0100 | 6,1400 | 5,7580 | 5,9700 | 5,9700 | 3.973.400 |
| 05. Mai 2022 | 6,4700 | 6,5900 | 6,0100 | 6,0700 | 6,0700 | 5.520.300 |
| 04. Mai 2022 | 6,0500 | 6,7100 | 5,8500 | 6,6700 | 6,6700 | 7.851.100 |
| 03. Mai 2022 | 6,0000 | 6,2700 | 5,9450 | 6,0600 | 6,0600 | 5.017.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
