Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0797 -0,0114 (-1,05%) BTC-EUR
21.706,45 -211,18 (-0,96%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Feb. 2023 | 3,0500 | 3,1617 | 2,9000 | 2,9200 | 2,9200 | 11.030.331 |
| 02. Feb. 2023 | 3,1600 | 3,2200 | 3,0650 | 3,1400 | 3,1400 | 11.259.800 |
| 01. Feb. 2023 | 3,0000 | 3,1100 | 2,9200 | 3,0800 | 3,0800 | 10.122.300 |
| 31. Jan. 2023 | 2,8400 | 3,0500 | 2,8240 | 3,0300 | 3,0300 | 9.066.500 |
| 30. Jan. 2023 | 2,9000 | 2,9600 | 2,8300 | 2,8400 | 2,8400 | 7.278.000 |
| 27. Jan. 2023 | 2,7500 | 2,9900 | 2,7300 | 2,9300 | 2,9300 | 10.116.000 |
| 26. Jan. 2023 | 2,8100 | 2,8800 | 2,7000 | 2,7600 | 2,7600 | 9.459.700 |
| 25. Jan. 2023 | 2,6900 | 2,7700 | 2,6600 | 2,7600 | 2,7600 | 5.453.500 |
| 24. Jan. 2023 | 2,7700 | 2,8100 | 2,6800 | 2,7600 | 2,7600 | 7.875.000 |
| 23. Jan. 2023 | 2,6300 | 2,8100 | 2,6000 | 2,7800 | 2,7800 | 10.660.900 |
| 20. Jan. 2023 | 2,5400 | 2,6600 | 2,5100 | 2,6100 | 2,6100 | 8.241.800 |
| 19. Jan. 2023 | 2,6000 | 2,6600 | 2,5300 | 2,5400 | 2,5400 | 9.341.300 |
| 18. Jan. 2023 | 2,7200 | 2,8400 | 2,6600 | 2,6800 | 2,6800 | 13.731.600 |
| 17. Jan. 2023 | 2,6600 | 2,7300 | 2,5800 | 2,7100 | 2,7100 | 10.751.100 |
| 13. Jan. 2023 | 2,6000 | 2,6900 | 2,5500 | 2,6100 | 2,6100 | 11.556.200 |
| 12. Jan. 2023 | 2,5000 | 2,6700 | 2,4000 | 2,6600 | 2,6600 | 14.957.200 |
| 11. Jan. 2023 | 2,4300 | 2,6000 | 2,4000 | 2,4800 | 2,4800 | 12.431.400 |
| 10. Jan. 2023 | 2,3800 | 2,4500 | 2,3530 | 2,4000 | 2,4000 | 8.010.400 |
| 09. Jan. 2023 | 2,4100 | 2,4800 | 2,2300 | 2,3900 | 2,3900 | 8.746.800 |
| 06. Jan. 2023 | 2,4350 | 2,4600 | 2,3400 | 2,3800 | 2,3800 | 7.438.600 |
| 05. Jan. 2023 | 2,4400 | 2,4800 | 2,3700 | 2,3900 | 2,3900 | 7.727.700 |
| 04. Jan. 2023 | 2,3500 | 2,5800 | 2,3000 | 2,5100 | 2,5100 | 10.959.900 |
| 03. Jan. 2023 | 2,3700 | 2,4500 | 2,2700 | 2,3100 | 2,3100 | 7.379.100 |
| 30. Dez. 2022 | 2,2500 | 2,3200 | 2,2100 | 2,3100 | 2,3100 | 6.237.000 |
| 29. Dez. 2022 | 2,2500 | 2,3000 | 2,1650 | 2,2800 | 2,2800 | 8.115.000 |
| 28. Dez. 2022 | 2,1700 | 2,2900 | 2,1300 | 2,1900 | 2,1900 | 7.721.600 |
| 27. Dez. 2022 | 2,2800 | 2,2910 | 2,0900 | 2,0900 | 2,0900 | 11.586.600 |
| 23. Dez. 2022 | 2,3000 | 2,3300 | 2,2200 | 2,3300 | 2,3300 | 7.137.300 |
| 22. Dez. 2022 | 2,3700 | 2,3790 | 2,1900 | 2,2900 | 2,2900 | 10.340.300 |
| 21. Dez. 2022 | 2,3900 | 2,4600 | 2,3500 | 2,4100 | 2,4100 | 8.977.200 |
| 20. Dez. 2022 | 2,3700 | 2,4400 | 2,3020 | 2,3700 | 2,3700 | 9.433.800 |
| 19. Dez. 2022 | 2,6000 | 2,6100 | 2,3800 | 2,4100 | 2,4100 | 12.761.200 |
| 16. Dez. 2022 | 2,6500 | 2,6800 | 2,5100 | 2,6000 | 2,6000 | 11.797.900 |
| 15. Dez. 2022 | 2,7600 | 2,7700 | 2,5500 | 2,6100 | 2,6100 | 15.693.400 |
| 14. Dez. 2022 | 2,8700 | 2,8800 | 2,7600 | 2,8400 | 2,8400 | 13.964.700 |
| 13. Dez. 2022 | 3,1000 | 3,1750 | 2,8300 | 2,9100 | 2,9100 | 18.869.100 |
| 12. Dez. 2022 | 2,9200 | 3,0600 | 2,8100 | 2,9600 | 2,9600 | 14.741.300 |
| 09. Dez. 2022 | 3,0700 | 3,1700 | 2,8700 | 2,8700 | 2,8700 | 19.604.700 |
| 08. Dez. 2022 | 3,2800 | 3,3100 | 2,9700 | 3,0900 | 3,0900 | 16.071.800 |
| 07. Dez. 2022 | 3,5600 | 3,6000 | 3,2000 | 3,2400 | 3,2400 | 19.613.800 |
| 06. Dez. 2022 | 4,2600 | 4,2800 | 3,4700 | 3,6100 | 3,6100 | 28.276.300 |
| 05. Dez. 2022 | 4,2900 | 4,7700 | 4,2000 | 4,3200 | 4,3200 | 27.683.200 |
| 02. Dez. 2022 | 3,8300 | 4,4600 | 3,7900 | 4,2900 | 4,2900 | 35.334.400 |
| 01. Dez. 2022 | 3,6800 | 3,9500 | 3,5720 | 3,9300 | 3,9300 | 11.186.900 |
| 30. Nov. 2022 | 3,4400 | 3,6300 | 3,3500 | 3,6200 | 3,6200 | 13.621.200 |
| 29. Nov. 2022 | 3,4000 | 3,5000 | 3,3400 | 3,4200 | 3,4200 | 6.383.600 |
| 28. Nov. 2022 | 3,5900 | 3,7100 | 3,3860 | 3,4000 | 3,4000 | 9.476.800 |
| 25. Nov. 2022 | 3,5200 | 3,7600 | 3,4500 | 3,6600 | 3,6600 | 6.956.800 |
| 23. Nov. 2022 | 3,4800 | 3,5800 | 3,3700 | 3,5000 | 3,5000 | 13.528.900 |
| 22. Nov. 2022 | 3,6600 | 3,6800 | 3,4300 | 3,4800 | 3,4800 | 10.126.700 |
| 21. Nov. 2022 | 3,6300 | 3,8300 | 3,5700 | 3,6300 | 3,6300 | 10.262.600 |
| 18. Nov. 2022 | 4,1300 | 4,1800 | 3,6700 | 3,6700 | 3,6700 | 16.003.100 |
| 17. Nov. 2022 | 3,9900 | 4,2100 | 3,8800 | 4,1300 | 4,1300 | 8.994.100 |
| 16. Nov. 2022 | 4,0300 | 4,1900 | 3,8500 | 4,0600 | 4,0600 | 15.396.300 |
| 15. Nov. 2022 | 4,4200 | 4,5600 | 4,0500 | 4,1200 | 4,1200 | 19.952.400 |
| 14. Nov. 2022 | 4,3400 | 4,4000 | 4,0600 | 4,2400 | 4,2400 | 22.364.000 |
| 11. Nov. 2022 | 3,7500 | 4,2700 | 3,7300 | 4,2200 | 4,2200 | 24.687.100 |
| 10. Nov. 2022 | 3,4000 | 3,8300 | 3,3250 | 3,8100 | 3,8100 | 23.119.900 |
| 09. Nov. 2022 | 3,1000 | 3,5900 | 2,9800 | 3,2100 | 3,2100 | 22.314.800 |
| 08. Nov. 2022 | 3,2500 | 3,4200 | 3,0900 | 3,2000 | 3,2000 | 14.274.200 |
| 07. Nov. 2022 | 3,3000 | 3,3100 | 3,1700 | 3,2100 | 3,2100 | 10.071.500 |
| 04. Nov. 2022 | 3,5700 | 3,6000 | 3,1800 | 3,2900 | 3,2900 | 14.127.900 |
| 03. Nov. 2022 | 3,1600 | 3,5300 | 3,1100 | 3,4500 | 3,4500 | 14.421.100 |
| 02. Nov. 2022 | 3,4000 | 3,6200 | 3,2200 | 3,2300 | 3,2300 | 14.787.000 |
| 01. Nov. 2022 | 3,6600 | 3,7200 | 3,3110 | 3,4900 | 3,4900 | 21.034.600 |
| 31. Okt. 2022 | 3,1100 | 3,8900 | 3,0800 | 3,7300 | 3,7300 | 40.599.200 |
| 28. Okt. 2022 | 3,0000 | 3,1700 | 2,9100 | 3,1500 | 3,1500 | 13.377.900 |
| 27. Okt. 2022 | 3,1000 | 3,1980 | 2,9700 | 2,9900 | 2,9900 | 19.205.500 |
| 26. Okt. 2022 | 2,9300 | 3,3390 | 2,8300 | 3,1700 | 3,1700 | 43.698.600 |
| 25. Okt. 2022 | 2,4000 | 3,0200 | 2,3500 | 2,9100 | 2,9100 | 42.994.400 |
| 24. Okt. 2022 | 2,4000 | 2,4000 | 2,2300 | 2,2900 | 2,2900 | 8.837.400 |
| 21. Okt. 2022 | 2,3600 | 2,4000 | 2,2600 | 2,3900 | 2,3900 | 8.680.600 |
| 20. Okt. 2022 | 2,4200 | 2,5300 | 2,3500 | 2,3700 | 2,3700 | 10.456.300 |
| 19. Okt. 2022 | 2,5500 | 2,6300 | 2,4000 | 2,4200 | 2,4200 | 8.395.400 |
| 18. Okt. 2022 | 2,6200 | 2,6700 | 2,4800 | 2,5900 | 2,5900 | 8.284.800 |
| 17. Okt. 2022 | 2,4300 | 2,6700 | 2,3940 | 2,5300 | 2,5300 | 16.202.800 |
| 14. Okt. 2022 | 2,4900 | 2,5700 | 2,3400 | 2,3500 | 2,3500 | 11.053.100 |
| 13. Okt. 2022 | 2,3300 | 2,5400 | 2,3200 | 2,4700 | 2,4700 | 13.890.200 |
| 12. Okt. 2022 | 2,3800 | 2,5000 | 2,3200 | 2,4800 | 2,4800 | 13.789.600 |
| 11. Okt. 2022 | 2,4200 | 2,5800 | 2,3300 | 2,3800 | 2,3800 | 14.113.900 |
| 10. Okt. 2022 | 2,8000 | 2,8200 | 2,3800 | 2,4100 | 2,4100 | 20.987.000 |
| 07. Okt. 2022 | 3,7000 | 3,7300 | 2,7650 | 2,7900 | 2,7900 | 56.396.200 |
| 06. Okt. 2022 | 3,0700 | 3,8300 | 2,9200 | 3,7500 | 3,7500 | 37.517.600 |
| 05. Okt. 2022 | 3,0700 | 3,0900 | 2,9500 | 3,0700 | 3,0700 | 5.238.000 |
| 04. Okt. 2022 | 3,0000 | 3,1800 | 2,9900 | 3,1400 | 3,1400 | 7.933.800 |
| 03. Okt. 2022 | 2,7800 | 2,9300 | 2,7200 | 2,9100 | 2,9100 | 6.956.700 |
| 30. Sept. 2022 | 2,7500 | 2,8750 | 2,7200 | 2,7300 | 2,7300 | 4.222.400 |
| 29. Sept. 2022 | 2,9500 | 2,9700 | 2,7700 | 2,7800 | 2,7800 | 5.607.700 |
| 28. Sept. 2022 | 2,8500 | 3,0500 | 2,8400 | 3,0400 | 3,0400 | 5.335.400 |
| 27. Sept. 2022 | 2,8300 | 2,9200 | 2,7500 | 2,8600 | 2,8600 | 9.302.700 |
| 26. Sept. 2022 | 2,8100 | 3,0300 | 2,7350 | 2,7400 | 2,7400 | 9.265.700 |
| 23. Sept. 2022 | 2,6300 | 2,8400 | 2,6000 | 2,8400 | 2,8400 | 8.378.000 |
| 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 | 9.462.700 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
