CGC - Canopy Growth Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20230,88900,90400,83000,87700,877016.256.200
25. Mai 20231,05001,05000,87100,88300,883029.446.900
24. Mai 20231,06001,08001,04001,05001,05004.194.900
23. Mai 20231,17001,17001,05001,07001,070010.546.100
22. Mai 20231,11001,26001,09001,17001,170013.522.000
19. Mai 20231,04001,11001,03001,09001,090014.789.300
18. Mai 20231,05001,05501,02001,05001,050011.299.500
17. Mai 20231,04001,06001,02001,05001,050013.329.100
16. Mai 20231,05001,08001,02501,03001,03005.807.900
15. Mai 20231,06001,08001,02001,06001,06005.781.300
12. Mai 20231,07001,14001,02001,05001,05007.368.200
11. Mai 20231,20001,24001,03001,04001,040014.104.500
10. Mai 20231,26001,29001,19001,22001,22007.109.400
09. Mai 20231,30001,31701,24001,25001,25004.559.900
08. Mai 20231,35001,35001,29001,32001,32004.821.800
05. Mai 20231,28001,37001,23001,34001,340016.972.300
04. Mai 20231,21001,28001,18001,25001,250011.283.100
03. Mai 20231,23001,25001,20001,21001,21003.889.800
02. Mai 20231,28001,28001,20001,22001,22003.835.200
01. Mai 20231,31001,32001,25001,29001,29004.805.500
28. Apr. 20231,30501,37001,30001,30001,30005.259.300
27. Apr. 20231,34001,36001,28001,31001,310011.656.400
26. Apr. 20231,30001,30001,27001,27001,27004.180.300
25. Apr. 20231,30001,31001,26001,28001,28005.437.500
24. Apr. 20231,33001,35001,26001,32001,32005.138.300
21. Apr. 20231,35001,38001,34001,34001,34002.357.300
20. Apr. 20231,41001,44001,35001,35001,35005.227.600
19. Apr. 20231,43001,45001,41001,43001,43003.206.400
18. Apr. 20231,50001,51001,43001,43001,43004.725.500
17. Apr. 20231,45001,50001,43001,48001,48006.920.000
14. Apr. 20231,50001,53001,43001,43001,43006.538.200
13. Apr. 20231,52001,56001,51001,51001,51004.641.400
12. Apr. 20231,55001,58001,51001,52001,52004.074.900
11. Apr. 20231,59001,59301,52001,54001,54005.752.800
10. Apr. 20231,56001,63001,55001,60001,60009.104.200
06. Apr. 20231,60001,63001,54101,58001,58005.598.100
05. Apr. 20231,67001,68001,58001,59001,59005.243.900
04. Apr. 20231,71001,71001,65001,67001,67004.727.900
03. Apr. 20231,75001,77001,65401,69001,69005.283.200
31. März 20231,78001,79001,75001,75001,75005.149.500
30. März 20231,81001,83001,76001,76001,76005.137.600
29. März 20231,81001,86001,80001,81001,81004.559.900
28. März 20231,87001,89001,81001,81001,81004.044.900
27. März 20231,91001,92501,86001,88001,88004.619.300
24. März 20231,91001,93001,87801,90001,90004.012.300
23. März 20231,92001,95001,89001,91001,91004.541.400
22. März 20231,97002,00001,88001,88001,88005.591.300
21. März 20231,89002,02001,87001,97001,97006.593.400
20. März 20232,00002,00001,85001,86001,86007.186.100
17. März 20232,02002,03701,97002,00002,00005.060.700
16. März 20232,00002,08001,98002,04002,04009.638.500
15. März 20232,06002,06001,97002,03002,03006.088.000
14. März 20232,06002,11002,05002,07002,07004.210.100
13. März 20232,01002,14002,01002,03002,03007.030.900
10. März 20232,14002,14002,02002,05002,05006.863.000
09. März 20232,21002,24002,11402,13002,13005.520.300
08. März 20232,20002,25002,18502,23002,23002.390.300
07. März 20232,26002,26002,18002,20002,20003.314.400
06. März 20232,29002,31002,22002,23002,23003.819.700
03. März 20232,27002,31002,23002,28002,28004.158.300
02. März 20232,25002,27002,20002,24002,24003.820.900
01. März 20232,32002,33002,25002,25002,25004.338.000
28. Feb. 20232,30002,33002,27502,30002,30003.780.400
27. Feb. 20232,33002,37002,29002,30002,30004.322.700
24. Feb. 20232,32002,33002,27002,33002,33004.066.000
23. Feb. 20232,40002,41002,30002,38002,38004.718.300
22. Feb. 20232,38002,43602,30002,39002,39008.478.400
21. Feb. 20232,41002,47002,35002,40002,400012.142.200
17. Feb. 20232,42002,51002,37002,51002,51004.680.500
16. Feb. 20232,36002,54002,34002,44002,44006.985.300
15. Feb. 20232,30002,44002,28502,43002,43005.897.600
14. Feb. 20232,26002,34002,22002,32002,32005.940.200
13. Feb. 20232,27002,29002,20002,29002,29006.691.200
10. Feb. 20232,34002,41002,21002,28002,28008.036.000
09. Feb. 20232,52002,57002,25002,27002,270016.667.000
08. Feb. 20232,76002,85002,72002,74002,74005.927.500
07. Feb. 20232,96002,96002,73002,82002,82009.352.800
06. Feb. 20232,88002,97002,85002,95002,95005.643.400
03. Feb. 20233,05003,16202,90002,92002,920011.076.900
02. Feb. 20233,16003,22003,06503,14003,140011.259.800
01. Feb. 20233,00003,11002,92003,08003,080010.122.300
31. Jan. 20232,84003,05002,82403,03003,03009.066.500
30. Jan. 20232,90002,96002,83002,84002,84007.278.000
27. Jan. 20232,75002,99002,73002,93002,930010.121.900
26. Jan. 20232,81002,88002,70002,76002,76009.459.700
25. Jan. 20232,69002,77002,66002,76002,76005.453.500
24. Jan. 20232,77002,81002,68002,76002,76007.875.000
23. Jan. 20232,63002,81002,60002,78002,780010.660.900
20. Jan. 20232,54002,66002,51002,61002,61008.250.700
19. Jan. 20232,60002,66002,53002,54002,54009.341.300
18. Jan. 20232,72002,84002,66002,68002,680013.731.600
17. Jan. 20232,66002,73002,58002,71002,710010.751.100
13. Jan. 20232,60002,69002,55002,61002,610011.579.300
12. Jan. 20232,50002,67002,40002,66002,660014.957.200
11. Jan. 20232,43002,60002,40002,48002,480012.431.400
10. Jan. 20232,38002,45002,35302,40002,40008.010.400
09. Jan. 20232,41002,48002,23002,39002,39008.746.800
06. Jan. 20232,43502,46002,34002,38002,38007.451.700
05. Jan. 20232,44002,48002,37002,39002,39007.727.700
04. Jan. 20232,35002,58002,30002,51002,510010.959.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...