Deutsche Märkte geschlossen

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,3600-0,0100 (-0,30%)
Börsenschluss: 04:00PM EST
3,4100 +0,05 (+1,49%)
Nachbörse: 08:00PM EST
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20243,38003,40503,21003,36003,36002.392.600
22. Feb. 20243,49003,49503,33003,37003,37001.704.900
21. Feb. 20243,51003,52003,31003,44003,44003.157.200
20. Feb. 20243,77003,80003,50003,54003,54003.276.400
16. Feb. 20243,62003,82003,52003,82003,82003.524.000
15. Feb. 20243,58003,66003,53003,59003,59003.739.500
14. Feb. 20243,53003,62003,30003,52003,52003.982.100
13. Feb. 20243,75003,76003,41003,49003,49004.060.900
12. Feb. 20244,00004,04003,73003,80003,80004.864.700
09. Feb. 20244,17004,38003,93004,02004,02004.672.500
08. Feb. 20244,33004,34004,00504,11004,11004.484.000
07. Feb. 20244,59004,59004,31004,32004,32003.692.800
06. Feb. 20244,46004,71004,35004,60004,60004.916.600
05. Feb. 20244,70004,70004,42504,43004,43001.884.800
02. Feb. 20244,99005,03004,61004,64004,64003.226.800
01. Feb. 20244,70005,26504,70005,03005,03004.794.100
31. Jan. 20244,81004,93004,67004,67004,67001.730.700
30. Jan. 20244,82004,90004,67004,79004,79001.390.900
29. Jan. 20244,59005,03004,55004,83004,83002.974.900
26. Jan. 20244,73004,73004,55004,56004,56001.094.400
25. Jan. 20244,75004,86004,63004,65004,65001.402.100
24. Jan. 20244,69004,96004,53004,76004,76002.538.500
23. Jan. 20244,38004,72004,38004,66004,66002.069.300
22. Jan. 20244,30004,44504,30004,41004,41002.341.400
19. Jan. 20244,51004,51004,26504,37004,37002.327.900
18. Jan. 20244,58004,72004,44004,44004,44001.510.500
17. Jan. 20244,76004,79004,50004,68004,68001.933.200
16. Jan. 20244,42005,06004,39604,80004,80004.299.700
12. Jan. 20244,50004,60004,35004,52004,52001.549.300
11. Jan. 20244,50004,54004,36604,42004,42001.641.800
10. Jan. 20244,60004,67004,49004,56004,56001.696.900
09. Jan. 20244,57004,71504,49004,60004,60004.178.500
08. Jan. 20244,75005,12004,68005,04005,04002.698.800
05. Jan. 20244,64004,80004,52004,75004,75002.440.000
04. Jan. 20244,87004,87004,60004,64004,64003.233.500
03. Jan. 20244,73005,10004,51004,86004,86005.480.400
02. Jan. 20245,05005,26004,72004,79004,79003.956.000
29. Dez. 20235,29005,39005,01005,11005,11002.902.600
28. Dez. 20235,21005,53005,14005,29005,29003.715.400
27. Dez. 20235,62005,77005,19005,21005,21004.742.300
26. Dez. 20235,18005,93004,95005,66005,66004.224.500
22. Dez. 20234,50005,40004,45005,14005,14006.166.700
21. Dez. 20234,99004,99004,41004,51004,51004.085.200
20. Dez. 20234,91005,56004,74004,80004,80004.531.300
19. Dez. 20234,88005,25004,78005,20005,20002.961.690
18. Dez. 20235,26005,30004,73004,88004,88003.630.650
15. Dez. 20235,44005,44005,13005,19005,19001.906.670
14. Dez. 20235,60005,80005,40005,45005,45003.010.430
13. Dez. 20235,80005,99005,00005,45005,45009.099.850
12. Dez. 20237,49007,59006,78006,85006,85002.301.280
11. Dez. 20237,95008,35007,20007,33007,33003.492.160
08. Dez. 20237,27008,06007,02008,00008,00004.209.450
07. Dez. 20237,15007,39006,71007,22007,22002.513.830
06. Dez. 20237,02007,29006,70006,98006,98002.554.860
05. Dez. 20237,51008,20006,30006,66006,66005.068.970
04. Dez. 20236,20007,60006,00007,56007,56006.224.980
01. Dez. 20235,60006,46005,44006,18006,18003.090.170
30. Nov. 20235,60005,72005,47005,60005,6000925.030
29. Nov. 20235,51005,68005,30005,60005,60001.643.680
28. Nov. 20235,53005,54005,20005,40005,40001.604.560
27. Nov. 20235,59005,86005,40005,47005,47001.452.710
24. Nov. 20235,80005,90005,55005,58005,5800800.740
22. Nov. 20235,75005,96005,66005,77005,77001.269.760
21. Nov. 20235,80005,81005,60005,75005,7500915.230
20. Nov. 20235,50006,15005,50005,90005,90002.576.020
17. Nov. 20235,33005,75005,32005,50005,50002.196.110
16. Nov. 20235,42005,55005,26005,31005,31001.286.120
15. Nov. 20235,40005,83005,31005,43005,43002.661.670
14. Nov. 20235,55005,77005,18005,32005,32002.185.790
13. Nov. 20235,20005,47004,98005,43005,43001.768.360
10. Nov. 20235,40005,50004,71005,21005,21003.085.480
09. Nov. 20235,90006,08005,13005,23005,23003.628.610
08. Nov. 20236,30006,42005,70005,81005,81002.535.440
07. Nov. 20235,86006,01005,54005,87005,87001.422.860
06. Nov. 20236,58006,70005,76005,83005,83002.345.200
03. Nov. 20236,15006,67006,07006,28006,28002.790.440
02. Nov. 20235,84006,39005,70005,92005,92003.038.790
01. Nov. 20235,68006,00005,30005,53005,53002.359.480
31. Okt. 20235,29005,82005,12005,65005,65002.542.470
30. Okt. 20235,30005,36005,12005,18005,18002.043.620
27. Okt. 20235,26005,30005,00005,07005,07002.419.730
26. Okt. 20235,40005,64005,00005,18005,18002.392.760
25. Okt. 20236,12006,21005,23005,37005,37003.619.530
24. Okt. 20235,19006,42005,15006,22006,22005.173.690
23. Okt. 20235,00005,28004,75005,07005,07002.330.880
20. Okt. 20235,29005,44005,05005,12005,12001.965.990
19. Okt. 20235,91005,93005,31005,39005,39002.844.530
18. Okt. 20236,86006,88005,90005,96005,96003.336.230
17. Okt. 20237,03007,13006,70006,93006,93002.253.690
16. Okt. 20237,04007,37006,80007,00007,00001.868.240
13. Okt. 20236,85007,08006,71007,00007,00001.600.100
12. Okt. 20236,97007,12006,56006,78006,78001.667.970
11. Okt. 20237,51007,62006,81006,93006,93002.307.080
10. Okt. 20237,17007,89007,01007,29007,29004.073.370
09. Okt. 20236,80006,99006,25006,85006,85002.602.270
06. Okt. 20236,95007,45006,92007,05007,05002.412.580
05. Okt. 20237,69008,00006,90007,09007,09004.423.560
04. Okt. 20237,10007,86006,65007,53007,53004.559.960
03. Okt. 20237,17007,30006,64006,83006,83003.608.280
02. Okt. 20237,80008,10007,16007,37007,37003.379.630
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...