Canopy Growth Corporation CGC
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,8636-0,03 (-3,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,87 | -3,13 % | $0,90 | $0,91 | $0,86 | 1,59M |
| 2026-09-30 | $0,90 | -3,14 % | $0,92 | $0,92 | $0,88 | 3,96M |
| 2026-09-29 | $0,93 | 0,00 % | $0,93 | $0,94 | $0,93 | 1,11M |
| 2026-09-28 | $0,93 | -1,80 % | $0,94 | $0,95 | $0,93 | 1,48M |
| 2026-09-25 | $0,94 | +1,40 % | $0,94 | $0,95 | $0,93 | 1,06M |
| 2026-09-24 | $0,93 | -0,64 % | $0,94 | $0,95 | $0,93 | 1,51M |
| 2026-09-23 | $0,94 | -3,31 % | $0,97 | $0,97 | $0,94 | 2,16M |
| 2026-09-22 | $0,97 | +4,65 % | $0,93 | $0,98 | $0,92 | 5,36M |
| 2026-09-21 | $0,92 | -1,07 % | $0,92 | $0,94 | $0,92 | 2,09M |
| 2026-09-18 | $0,93 | -0,53 % | $0,93 | $0,94 | $0,92 | 1,44M |
| 2026-09-17 | $0,94 | +2,51 % | $0,93 | $0,94 | $0,92 | 1,81M |
| 2026-09-16 | $0,92 | -0,43 % | $0,92 | $0,93 | $0,92 | 1,32M |
| 2026-09-15 | $0,92 | -1,92 % | $0,94 | $0,95 | $0,92 | 1,57M |
| 2026-09-14 | $0,94 | +1,08 % | $0,93 | $0,95 | $0,92 | 2,10M |
| 2026-09-11 | $0,93 | -0,22 % | $0,94 | $0,95 | $0,92 | 2,33M |
| 2026-09-10 | $0,93 | -3,02 % | $0,95 | $0,95 | $0,92 | 2,99M |
| 2026-09-09 | $0,96 | -0,72 % | $0,97 | $0,97 | $0,95 | 2,27M |
| 2026-09-08 | $0,97 | -0,72 % | $0,97 | $1,00 | $0,96 | 2,23M |
| 2026-09-04 | $0,97 | 0,00 % | $0,98 | $0,98 | $0,96 | 1,90M |
| 2026-09-03 | $0,97 | +0,52 % | $0,98 | $0,99 | $0,96 | 1,71M |
| 2026-09-02 | $0,97 | -0,72 % | $0,98 | $0,99 | $0,96 | 1,89M |
| 2026-09-01 | $0,98 | -2,01 % | $0,99 | $1,00 | $0,97 | 2,42M |
| 2026-08-31 | $1,00 | -0,50 % | $0,99 | $1,01 | $0,98 | 1,84M |
| 2026-08-28 | $1,00 | -0,99 % | $1,01 | $1,01 | $0,98 | 3,83M |
| 2026-08-27 | $1,01 | -2,42 % | $1,03 | $1,04 | $1,00 | 3,06M |
| 2026-08-26 | $1,03 | -3,27 % | $1,06 | $1,07 | $1,03 | 2,64M |
| 2026-08-25 | $1,07 | +1,90 % | $1,06 | $1,08 | $1,04 | 3,13M |
| 2026-08-24 | $1,05 | 0,00 % | $1,05 | $1,08 | $1,04 | 4,12M |
| 2026-08-21 | $1,05 | 0,00 % | $1,05 | $1,08 | $1,05 | 5,42M |
| 2026-08-20 | $1,05 | +0,96 % | $1,04 | $1,06 | $1,01 | 9,01M |
| 2026-08-19 | $1,04 | +5,05 % | $0,99 | $1,05 | $0,99 | 7,32M |
| 2026-08-18 | $0,99 | -1,00 % | $1,00 | $1,02 | $0,99 | 3,60M |
| 2026-08-17 | $1,00 | -1,96 % | $1,00 | $1,03 | $0,99 | 4,86M |
| 2026-08-14 | $1,02 | +0,99 % | $1,01 | $1,02 | $0,99 | 2,30M |
| 2026-08-13 | $1,01 | -1,46 % | $1,03 | $1,05 | $1,00 | 4,49M |
| 2026-08-12 | $1,02 | +2,50 % | $1,00 | $1,05 | $0,99 | 7,79M |
| 2026-08-11 | $1,00 | +5,04 % | $0,96 | $1,02 | $0,96 | 5,16M |
| 2026-08-10 | $0,95 | -1,86 % | $0,98 | $1,01 | $0,94 | 2,86M |
| 2026-08-07 | $0,97 | +4,08 % | $0,99 | $1,02 | $0,97 | 5,20M |
| 2026-08-06 | $0,93 | 0,00 % | $0,93 | $0,95 | $0,92 | 1,74M |
| 2026-08-05 | $0,93 | +0,11 % | $0,94 | $0,94 | $0,92 | 1,62M |
| 2026-08-04 | $0,93 | -2,82 % | $0,95 | $0,96 | $0,93 | 2,08M |
| 2026-08-03 | $0,96 | +4,47 % | $0,93 | $0,96 | $0,93 | 3,05M |
| 2026-07-31 | $0,92 | -0,11 % | $0,91 | $0,92 | $0,89 | 2,04M |
| 2026-07-30 | $0,92 | +3,15 % | $0,88 | $0,92 | $0,87 | 2,44M |
| 2026-07-29 | $0,89 | -0,45 % | $0,89 | $0,90 | $0,86 | 3,15M |
| 2026-07-28 | $0,89 | -3,25 % | $0,92 | $0,93 | $0,89 | 2,78M |
| 2026-07-27 | $0,92 | +3,94 % | $0,90 | $0,95 | $0,90 | 2,10M |
| 2026-07-24 | $0,89 | -1,77 % | $0,90 | $0,90 | $0,88 | 1,61M |
| 2026-07-23 | $0,90 | -0,55 % | $0,91 | $0,92 | $0,87 | 3,39M |
| 2026-07-22 | $0,91 | -2,67 % | $0,93 | $0,94 | $0,91 | 1,97M |
| 2026-07-21 | $0,94 | +0,11 % | $0,92 | $0,95 | $0,92 | 1,83M |
| 2026-07-20 | $0,93 | -0,64 % | $0,93 | $0,94 | $0,92 | 1,71M |
| 2026-07-17 | $0,94 | +1,40 % | $0,93 | $0,95 | $0,92 | 2,04M |
| 2026-07-16 | $0,93 | -2,73 % | $0,95 | $0,97 | $0,92 | 2,81M |
| 2026-07-15 | $0,95 | -0,63 % | $0,96 | $0,98 | $0,95 | 1,74M |
| 2026-07-14 | $0,96 | -0,10 % | $0,95 | $0,97 | $0,95 | 1,57M |
| 2026-07-13 | $0,96 | -1,13 % | $0,97 | $0,98 | $0,96 | 1,62M |
| 2026-07-10 | $0,97 | -0,31 % | $0,98 | $0,99 | $0,96 | 1,08M |
| 2026-07-09 | $0,97 | +0,93 % | $0,96 | $0,99 | $0,96 | 2,42M |
| 2026-07-08 | $0,96 | +1,58 % | $0,95 | $0,97 | $0,94 | 2,46M |
| 2026-07-07 | $0,95 | -1,04 % | $0,96 | $0,98 | $0,95 | 2,09M |
| 2026-07-06 | $0,96 | -4,00 % | $0,99 | $1,03 | $0,96 | 5,91M |
| 2026-07-02 | $1,00 | +5,37 % | $0,96 | $1,06 | $0,96 | 16,31M |
| 2026-07-01 | $0,95 | -0,11 % | $0,96 | $1,00 | $0,94 | 3,68M |
| 2026-06-30 | $0,95 | -4,43 % | $1,02 | $1,02 | $0,95 | 5,61M |
| 2026-06-29 | $0,99 | +5,07 % | $0,95 | $1,01 | $0,95 | 6,00M |
| 2026-06-26 | $0,95 | +3,61 % | $0,92 | $0,95 | $0,91 | 5,06M |
| 2026-06-25 | $0,91 | -0,98 % | $0,93 | $0,93 | $0,91 | 2,74M |
| 2026-06-24 | $0,92 | -2,54 % | $0,94 | $0,95 | $0,92 | 3,49M |
| 2026-06-23 | $0,95 | -1,15 % | $0,94 | $0,97 | $0,94 | 2,92M |
| 2026-06-22 | $0,96 | -1,03 % | $0,96 | $1,00 | $0,95 | 3,93M |
| 2026-06-18 | $0,97 | +2,44 % | $0,95 | $0,97 | $0,94 | 2,64M |
| 2026-06-17 | $0,94 | -1,46 % | $0,96 | $0,99 | $0,94 | 4,62M |
| 2026-06-16 | $0,96 | -2,54 % | $0,99 | $1,00 | $0,94 | 9,29M |
| 2026-06-15 | $0,98 | -1,70 % | $1,00 | $1,04 | $0,96 | 14,43M |
| 2026-06-12 | $1,00 | -0,99 % | $1,02 | $1,03 | $1,00 | 6,38M |
| 2026-06-11 | $1,01 | 0,00 % | $1,01 | $1,02 | $0,97 | 8,73M |
| 2026-06-10 | $1,01 | -0,98 % | $1,02 | $1,06 | $1,01 | 3,56M |
| 2026-06-09 | $1,02 | 0,00 % | $1,03 | $1,09 | $1,00 | 7,84M |
| 2026-06-08 | $1,02 | -0,97 % | $1,04 | $1,05 | $1,02 | 7,87M |
| 2026-06-05 | $1,03 | -0,96 % | $1,08 | $1,10 | $1,00 | 13,45M |
| 2026-06-04 | $1,04 | 0,00 % | $1,03 | $1,08 | $1,03 | 4,67M |
| 2026-06-03 | $1,04 | -1,89 % | $1,06 | $1,06 | $1,02 | 5,94M |
| 2026-06-02 | $1,06 | -1,85 % | $1,07 | $1,08 | $1,06 | 6,39M |
| 2026-06-01 | $1,08 | -0,92 % | $1,07 | $1,10 | $1,05 | 5,18M |
| 2026-05-29 | $1,09 | -2,68 % | $1,12 | $1,13 | $1,07 | 7,76M |
| 2026-05-28 | $1,12 | +4,67 % | $1,06 | $1,14 | $1,06 | 8,39M |
| 2026-05-27 | $1,07 | +1,90 % | $1,04 | $1,10 | $1,04 | 7,96M |
| 2026-05-26 | $1,05 | +0,96 % | $1,04 | $1,08 | $1,04 | 8,52M |