Deutsche Märkte geschlossen

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,8400+0,1200 (+4,41%)
Börsenschluss: 04:00PM EDT
2,8600 +0,02 (+0,70%)
Nachbörse: 07:59PM EDT
Zeitraum:
24. Sept. 2021 - 24. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20222,63002,84002,60002,84002,84008.371.900
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. 20223,38003,39003,17003,17003,17009.455.400
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
12. Sept. 20223,69003,84503,64003,83003,83007.182.500
09. Sept. 20223,54003,76003,54003,65003,65009.116.600
08. Sept. 20223,37003,51003,34003,51003,51007.130.800
07. Sept. 20223,21003,46003,15003,41003,41008.634.300
06. Sept. 20223,45003,48003,23003,26003,26008.193.000
02. Sept. 20223,55003,62003,44003,46003,46006.898.500
01. Sept. 20223,59003,64003,34003,52003,520010.852.400
31. Aug. 20223,70003,76803,60003,68003,68006.833.000
30. Aug. 20224,10004,10003,56003,68003,680014.593.700
29. Aug. 20223,77004,14003,75003,96003,96009.961.100
26. Aug. 20224,22504,26003,80003,84003,840011.687.300
25. Aug. 20223,95004,25003,85004,23004,230017.311.700
24. Aug. 20223,44003,98503,36003,89003,890015.960.400
23. Aug. 20223,31003,57003,30003,44003,44009.286.500
22. Aug. 20223,69003,70003,28003,30003,300013.975.000
19. Aug. 20223,69003,88003,65003,82003,820017.378.100
18. Aug. 20224,01004,04003,69003,81003,810016.716.300
17. Aug. 20223,73004,30003,64004,06004,060029.991.700
16. Aug. 20223,86003,96003,55003,78003,780018.983.500
15. Aug. 20223,26003,94003,23003,82003,820022.753.600
12. Aug. 20223,23003,31503,17003,30003,30008.969.800
11. Aug. 20223,35003,52003,13003,15003,150014.934.600
10. Aug. 20223,01003,36002,84003,29003,290016.201.600
09. Aug. 20223,18003,24002,87002,87002,870011.145.900
08. Aug. 20222,74003,28002,70003,28003,280016.810.600
05. Aug. 20222,60002,76002,51002,70002,70009.963.500
04. Aug. 20222,89003,01002,76102,89002,89008.808.900
03. Aug. 20222,99003,03002,84002,92002,92009.746.600
02. Aug. 20222,54002,93002,50002,87002,870013.328.600
01. Aug. 20222,63002,63002,51002,53002,53005.979.900
29. Juli 20222,53002,67002,46002,63002,630010.052.200
28. Juli 20222,43002,57002,36302,56002,56008.906.600
27. Juli 20222,42002,44002,34002,44002,44005.411.600
26. Juli 20222,49002,51002,34002,36002,36007.496.100
25. Juli 20222,56002,62002,45002,54002,540010.549.000
22. Juli 20222,71002,84002,52002,56502,565010.683.600
21. Juli 20223,13003,15002,72002,76002,760023.557.300
20. Juli 20222,60003,17502,55003,05003,050032.406.600
19. Juli 20222,63002,79002,47002,61002,610020.737.900
18. Juli 20222,29502,74002,28002,59002,590020.488.600
15. Juli 20222,45002,49002,18002,24002,240012.670.900
14. Juli 20222,20002,46002,13002,44002,440023.826.800
13. Juli 20222,24002,27002,16002,24002,24009.055.300
12. Juli 20222,31002,38002,25002,29002,29009.332.400
11. Juli 20222,47002,59002,31002,31002,310013.179.900
08. Juli 20222,67002,68002,53002,62002,620016.783.100
07. Juli 20222,64002,76002,59002,71002,710010.048.100
06. Juli 20222,73002,78002,59002,65002,65009.137.800
05. Juli 20222,75002,76002,61002,71002,710011.757.500
01. Juli 20222,85002,94002,64402,81002,810011.186.800
30. Juni 20222,90002,95002,72002,85002,850019.953.100
29. Juni 20223,59003,61003,44503,50003,50002.609.700
28. Juni 20223,83003,86003,56003,61003,61002.815.100
27. Juni 20223,78003,83003,61003,79003,79003.273.100
24. Juni 20223,68003,79003,59003,77003,77003.936.600
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 20223,28003,42003,25503,37003,37004.677.800
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 20224,65004,66004,30004,32004,32006.836.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...