CGC - Canopy Growth Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Mai 2023 | 0,8890 | 0,9040 | 0,8300 | 0,8770 | 0,8770 | 16.256.200 |
| 25. Mai 2023 | 1,0500 | 1,0500 | 0,8710 | 0,8830 | 0,8830 | 29.446.900 |
| 24. Mai 2023 | 1,0600 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 4.194.900 |
| 23. Mai 2023 | 1,1700 | 1,1700 | 1,0500 | 1,0700 | 1,0700 | 10.546.100 |
| 22. Mai 2023 | 1,1100 | 1,2600 | 1,0900 | 1,1700 | 1,1700 | 13.522.000 |
| 19. Mai 2023 | 1,0400 | 1,1100 | 1,0300 | 1,0900 | 1,0900 | 14.789.300 |
| 18. Mai 2023 | 1,0500 | 1,0550 | 1,0200 | 1,0500 | 1,0500 | 11.299.500 |
| 17. Mai 2023 | 1,0400 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 13.329.100 |
| 16. Mai 2023 | 1,0500 | 1,0800 | 1,0250 | 1,0300 | 1,0300 | 5.807.900 |
| 15. Mai 2023 | 1,0600 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 5.781.300 |
| 12. Mai 2023 | 1,0700 | 1,1400 | 1,0200 | 1,0500 | 1,0500 | 7.368.200 |
| 11. Mai 2023 | 1,2000 | 1,2400 | 1,0300 | 1,0400 | 1,0400 | 14.104.500 |
| 10. Mai 2023 | 1,2600 | 1,2900 | 1,1900 | 1,2200 | 1,2200 | 7.109.400 |
| 09. Mai 2023 | 1,3000 | 1,3170 | 1,2400 | 1,2500 | 1,2500 | 4.559.900 |
| 08. Mai 2023 | 1,3500 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 4.821.800 |
| 05. Mai 2023 | 1,2800 | 1,3700 | 1,2300 | 1,3400 | 1,3400 | 16.972.300 |
| 04. Mai 2023 | 1,2100 | 1,2800 | 1,1800 | 1,2500 | 1,2500 | 11.283.100 |
| 03. Mai 2023 | 1,2300 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 3.889.800 |
| 02. Mai 2023 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 3.835.200 |
| 01. Mai 2023 | 1,3100 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 4.805.500 |
| 28. Apr. 2023 | 1,3050 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 5.259.300 |
| 27. Apr. 2023 | 1,3400 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 11.656.400 |
| 26. Apr. 2023 | 1,3000 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 4.180.300 |
| 25. Apr. 2023 | 1,3000 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 5.437.500 |
| 24. Apr. 2023 | 1,3300 | 1,3500 | 1,2600 | 1,3200 | 1,3200 | 5.138.300 |
| 21. Apr. 2023 | 1,3500 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 2.357.300 |
| 20. Apr. 2023 | 1,4100 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 5.227.600 |
| 19. Apr. 2023 | 1,4300 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 3.206.400 |
| 18. Apr. 2023 | 1,5000 | 1,5100 | 1,4300 | 1,4300 | 1,4300 | 4.725.500 |
| 17. Apr. 2023 | 1,4500 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 6.920.000 |
| 14. Apr. 2023 | 1,5000 | 1,5300 | 1,4300 | 1,4300 | 1,4300 | 6.538.200 |
| 13. Apr. 2023 | 1,5200 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 4.641.400 |
| 12. Apr. 2023 | 1,5500 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 4.074.900 |
| 11. Apr. 2023 | 1,5900 | 1,5930 | 1,5200 | 1,5400 | 1,5400 | 5.752.800 |
| 10. Apr. 2023 | 1,5600 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 9.104.200 |
| 06. Apr. 2023 | 1,6000 | 1,6300 | 1,5410 | 1,5800 | 1,5800 | 5.598.100 |
| 05. Apr. 2023 | 1,6700 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 5.243.900 |
| 04. Apr. 2023 | 1,7100 | 1,7100 | 1,6500 | 1,6700 | 1,6700 | 4.727.900 |
| 03. Apr. 2023 | 1,7500 | 1,7700 | 1,6540 | 1,6900 | 1,6900 | 5.283.200 |
| 31. März 2023 | 1,7800 | 1,7900 | 1,7500 | 1,7500 | 1,7500 | 5.149.500 |
| 30. März 2023 | 1,8100 | 1,8300 | 1,7600 | 1,7600 | 1,7600 | 5.137.600 |
| 29. März 2023 | 1,8100 | 1,8600 | 1,8000 | 1,8100 | 1,8100 | 4.559.900 |
| 28. März 2023 | 1,8700 | 1,8900 | 1,8100 | 1,8100 | 1,8100 | 4.044.900 |
| 27. März 2023 | 1,9100 | 1,9250 | 1,8600 | 1,8800 | 1,8800 | 4.619.300 |
| 24. März 2023 | 1,9100 | 1,9300 | 1,8780 | 1,9000 | 1,9000 | 4.012.300 |
| 23. März 2023 | 1,9200 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 4.541.400 |
| 22. März 2023 | 1,9700 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 5.591.300 |
| 21. März 2023 | 1,8900 | 2,0200 | 1,8700 | 1,9700 | 1,9700 | 6.593.400 |
| 20. März 2023 | 2,0000 | 2,0000 | 1,8500 | 1,8600 | 1,8600 | 7.186.100 |
| 17. März 2023 | 2,0200 | 2,0370 | 1,9700 | 2,0000 | 2,0000 | 5.060.700 |
| 16. März 2023 | 2,0000 | 2,0800 | 1,9800 | 2,0400 | 2,0400 | 9.638.500 |
| 15. März 2023 | 2,0600 | 2,0600 | 1,9700 | 2,0300 | 2,0300 | 6.088.000 |
| 14. März 2023 | 2,0600 | 2,1100 | 2,0500 | 2,0700 | 2,0700 | 4.210.100 |
| 13. März 2023 | 2,0100 | 2,1400 | 2,0100 | 2,0300 | 2,0300 | 7.030.900 |
| 10. März 2023 | 2,1400 | 2,1400 | 2,0200 | 2,0500 | 2,0500 | 6.863.000 |
| 09. März 2023 | 2,2100 | 2,2400 | 2,1140 | 2,1300 | 2,1300 | 5.520.300 |
| 08. März 2023 | 2,2000 | 2,2500 | 2,1850 | 2,2300 | 2,2300 | 2.390.300 |
| 07. März 2023 | 2,2600 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 3.314.400 |
| 06. März 2023 | 2,2900 | 2,3100 | 2,2200 | 2,2300 | 2,2300 | 3.819.700 |
| 03. März 2023 | 2,2700 | 2,3100 | 2,2300 | 2,2800 | 2,2800 | 4.158.300 |
| 02. März 2023 | 2,2500 | 2,2700 | 2,2000 | 2,2400 | 2,2400 | 3.820.900 |
| 01. März 2023 | 2,3200 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 4.338.000 |
| 28. Feb. 2023 | 2,3000 | 2,3300 | 2,2750 | 2,3000 | 2,3000 | 3.780.400 |
| 27. Feb. 2023 | 2,3300 | 2,3700 | 2,2900 | 2,3000 | 2,3000 | 4.322.700 |
| 24. Feb. 2023 | 2,3200 | 2,3300 | 2,2700 | 2,3300 | 2,3300 | 4.066.000 |
| 23. Feb. 2023 | 2,4000 | 2,4100 | 2,3000 | 2,3800 | 2,3800 | 4.718.300 |
| 22. Feb. 2023 | 2,3800 | 2,4360 | 2,3000 | 2,3900 | 2,3900 | 8.478.400 |
| 21. Feb. 2023 | 2,4100 | 2,4700 | 2,3500 | 2,4000 | 2,4000 | 12.142.200 |
| 17. Feb. 2023 | 2,4200 | 2,5100 | 2,3700 | 2,5100 | 2,5100 | 4.680.500 |
| 16. Feb. 2023 | 2,3600 | 2,5400 | 2,3400 | 2,4400 | 2,4400 | 6.985.300 |
| 15. Feb. 2023 | 2,3000 | 2,4400 | 2,2850 | 2,4300 | 2,4300 | 5.897.600 |
| 14. Feb. 2023 | 2,2600 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 5.940.200 |
| 13. Feb. 2023 | 2,2700 | 2,2900 | 2,2000 | 2,2900 | 2,2900 | 6.691.200 |
| 10. Feb. 2023 | 2,3400 | 2,4100 | 2,2100 | 2,2800 | 2,2800 | 8.036.000 |
| 09. Feb. 2023 | 2,5200 | 2,5700 | 2,2500 | 2,2700 | 2,2700 | 16.667.000 |
| 08. Feb. 2023 | 2,7600 | 2,8500 | 2,7200 | 2,7400 | 2,7400 | 5.927.500 |
| 07. Feb. 2023 | 2,9600 | 2,9600 | 2,7300 | 2,8200 | 2,8200 | 9.352.800 |
| 06. Feb. 2023 | 2,8800 | 2,9700 | 2,8500 | 2,9500 | 2,9500 | 5.643.400 |
| 03. Feb. 2023 | 3,0500 | 3,1620 | 2,9000 | 2,9200 | 2,9200 | 11.076.900 |
| 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 | 10.121.900 |
| 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 | 8.250.700 |
| 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 | 11.579.300 |
| 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 | 7.451.700 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
