Deutsche Märkte geschlossen

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9200-0,2200 (-7,01%)
Börsenschluss: 04:00PM EST
2,9500 +0,03 (+1,03%)
Nachbörse: 06:08PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20233,05003,16172,90002,92002,920011.030.331
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. 20232,75002,99002,73002,93002,930010.116.000
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. 20232,54002,66002,51002,61002,61008.241.800
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. 20232,60002,69002,55002,61002,610011.556.200
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. 20232,43502,46002,34002,38002,38007.438.600
05. Jan. 20232,44002,48002,37002,39002,39007.727.700
04. Jan. 20232,35002,58002,30002,51002,510010.959.900
03. Jan. 20232,37002,45002,27002,31002,31007.379.100
30. Dez. 20222,25002,32002,21002,31002,31006.237.000
29. Dez. 20222,25002,30002,16502,28002,28008.115.000
28. Dez. 20222,17002,29002,13002,19002,19007.721.600
27. Dez. 20222,28002,29102,09002,09002,090011.586.600
23. Dez. 20222,30002,33002,22002,33002,33007.137.300
22. Dez. 20222,37002,37902,19002,29002,290010.340.300
21. Dez. 20222,39002,46002,35002,41002,41008.977.200
20. Dez. 20222,37002,44002,30202,37002,37009.433.800
19. Dez. 20222,60002,61002,38002,41002,410012.761.200
16. Dez. 20222,65002,68002,51002,60002,600011.797.900
15. Dez. 20222,76002,77002,55002,61002,610015.693.400
14. Dez. 20222,87002,88002,76002,84002,840013.964.700
13. Dez. 20223,10003,17502,83002,91002,910018.869.100
12. Dez. 20222,92003,06002,81002,96002,960014.741.300
09. Dez. 20223,07003,17002,87002,87002,870019.604.700
08. Dez. 20223,28003,31002,97003,09003,090016.071.800
07. Dez. 20223,56003,60003,20003,24003,240019.613.800
06. Dez. 20224,26004,28003,47003,61003,610028.276.300
05. Dez. 20224,29004,77004,20004,32004,320027.683.200
02. Dez. 20223,83004,46003,79004,29004,290035.334.400
01. Dez. 20223,68003,95003,57203,93003,930011.186.900
30. Nov. 20223,44003,63003,35003,62003,620013.621.200
29. Nov. 20223,40003,50003,34003,42003,42006.383.600
28. Nov. 20223,59003,71003,38603,40003,40009.476.800
25. Nov. 20223,52003,76003,45003,66003,66006.956.800
23. Nov. 20223,48003,58003,37003,50003,500013.528.900
22. Nov. 20223,66003,68003,43003,48003,480010.126.700
21. Nov. 20223,63003,83003,57003,63003,630010.262.600
18. Nov. 20224,13004,18003,67003,67003,670016.003.100
17. Nov. 20223,99004,21003,88004,13004,13008.994.100
16. Nov. 20224,03004,19003,85004,06004,060015.396.300
15. Nov. 20224,42004,56004,05004,12004,120019.952.400
14. Nov. 20224,34004,40004,06004,24004,240022.364.000
11. Nov. 20223,75004,27003,73004,22004,220024.687.100
10. Nov. 20223,40003,83003,32503,81003,810023.119.900
09. Nov. 20223,10003,59002,98003,21003,210022.314.800
08. Nov. 20223,25003,42003,09003,20003,200014.274.200
07. Nov. 20223,30003,31003,17003,21003,210010.071.500
04. Nov. 20223,57003,60003,18003,29003,290014.127.900
03. Nov. 20223,16003,53003,11003,45003,450014.421.100
02. Nov. 20223,40003,62003,22003,23003,230014.787.000
01. Nov. 20223,66003,72003,31103,49003,490021.034.600
31. Okt. 20223,11003,89003,08003,73003,730040.599.200
28. Okt. 20223,00003,17002,91003,15003,150013.377.900
27. Okt. 20223,10003,19802,97002,99002,990019.205.500
26. Okt. 20222,93003,33902,83003,17003,170043.698.600
25. Okt. 20222,40003,02002,35002,91002,910042.994.400
24. Okt. 20222,40002,40002,23002,29002,29008.837.400
21. Okt. 20222,36002,40002,26002,39002,39008.680.600
20. Okt. 20222,42002,53002,35002,37002,370010.456.300
19. Okt. 20222,55002,63002,40002,42002,42008.395.400
18. Okt. 20222,62002,67002,48002,59002,59008.284.800
17. Okt. 20222,43002,67002,39402,53002,530016.202.800
14. Okt. 20222,49002,57002,34002,35002,350011.053.100
13. Okt. 20222,33002,54002,32002,47002,470013.890.200
12. Okt. 20222,38002,50002,32002,48002,480013.789.600
11. Okt. 20222,42002,58002,33002,38002,380014.113.900
10. Okt. 20222,80002,82002,38002,41002,410020.987.000
07. Okt. 20223,70003,73002,76502,79002,790056.396.200
06. Okt. 20223,07003,83002,92003,75003,750037.517.600
05. Okt. 20223,07003,09002,95003,07003,07005.238.000
04. Okt. 20223,00003,18002,99003,14003,14007.933.800
03. Okt. 20222,78002,93002,72002,91002,91006.956.700
30. Sept. 20222,75002,87502,72002,73002,73004.222.400
29. Sept. 20222,95002,97002,77002,78002,78005.607.700
28. Sept. 20222,85003,05002,84003,04003,04005.335.400
27. Sept. 20222,83002,92002,75002,86002,86009.302.700
26. Sept. 20222,81003,03002,73502,74002,74009.265.700
23. Sept. 20222,63002,84002,60002,84002,84008.378.000
22. Sept. 20222,94002,99002,69002,72002,72009.706.000
21. Sept. 20223,11003,11802,93002,94002,94008.030.300
20. Sept. 20223,18003,23003,08003,08003,08004.514.400
19. Sept. 20223,13003,24003,08003,23003,23005.816.400
16. Sept. 20223,38003,39003,17003,17003,17009.462.700
15. Sept. 20223,45003,57003,41003,44003,44007.085.100
14. Sept. 20223,48003,48003,36503,48003,48004.902.900
13. Sept. 20223,64003,66003,44003,46003,46008.634.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...