Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Canadian Pacific Kansas City Limited | CP | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
80,59 | 79,355 | 80,73 | 79,73 | 79,56 |
CP Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 81,54 | 82,25 | 72,29 | 79,39 | 2.723.499 | -1,81 | -2,22% |
1 Monat | 86,83 | 89,26 | 72,29 | 83,43 | 2.291.672 | -7,10 | -8,18% |
3 Monate | 85,57 | 91,58 | 72,29 | 85,70 | 1.995.994 | -5,84 | -6,82% |
6 Monate | 73,98 | 91,58 | 69,0813 | 80,01 | 2.284.270 | 5,75 | 7,77% |
1 Jahr | 78,00 | 91,58 | 68,92 | 79,00 | 2.157.636 | 1,73 | 2,22% |
3 Jahre | 375,23 | 404,43 | 64,37 | 75,96 | 2.699.163 | -295,50 | -78,75% |
5 Jahre | 221,30 | 404,43 | 64,37 | 95,67 | 1.791.587 | -141,57 | -63,97% |
CP 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 79,73 | 0,17 | 0,21% | 80,59 | 80,73 | 79,355 | 2.008.895 |
03 Mai 2024 | 79,56 | 1,99 | 2,57% | 78,67 | 79,78 | 78,11 | 3.100.731 |
02 Mai 2024 | 77,57 | -0,86 | -1,10% | 77,60 | 78,815 | 72,29 | 3.094.508 |
01 Mai 2024 | 78,43 | -2,42 | -2,99% | 80,49 | 80,49 | 78,41 | 2.953.972 |
30 Apr 2024 | 80,85 | -0,83 | -1,02% | 82,00 | 82,225 | 80,60 | 2.750.459 |
27 Apr 2024 | 81,68 | -0,41 | -0,50% | 81,54 | 82,25 | 81,54 | 1.717.823 |
26 Apr 2024 | 82,09 | 0,16 | 0,20% | 80,505 | 82,725 | 80,45 | 3.086.219 |
25 Apr 2024 | 81,93 | -5,79 | -6,60% | 87,03 | 87,03 | 81,71 | 5.981.141 |
24 Apr 2024 | 87,72 | 1,30 | 1,50% | 86,45 | 88,31 | 86,275 | 3.195.213 |
23 Apr 2024 | 86,42 | 1,74 | 2,05% | 85,07 | 86,745 | 84,88 | 2.445.432 |
20 Apr 2024 | 84,68 | 0,74 | 0,88% | 84,01 | 84,95 | 83,91 | 1.635.810 |
19 Apr 2024 | 83,94 | 0,01 | 0,01% | 84,55 | 84,75 | 83,36 | 1.601.100 |
18 Apr 2024 | 83,93 | -0,34 | -0,40% | 84,71 | 84,99 | 82,96 | 1.743.657 |
17 Apr 2024 | 84,27 | -1,25 | -1,46% | 84,64 | 85,21 | 84,08 | 1.592.651 |
16 Apr 2024 | 85,52 | -0,53 | -0,62% | 87,31 | 87,405 | 84,97 | 1.400.034 |
13 Apr 2024 | 86,05 | -0,60 | -0,69% | 86,11 | 86,49 | 85,385 | 1.966.415 |
12 Apr 2024 | 86,65 | -1,43 | -1,62% | 88,28 | 88,34 | 85,86 | 1.982.172 |
11 Apr 2024 | 88,08 | -1,16 | -1,30% | 87,57 | 88,66 | 87,0863 | 1.567.958 |
10 Apr 2024 | 89,24 | 0,84 | 0,95% | 88,56 | 89,26 | 87,93 | 1.538.584 |
09 Apr 2024 | 88,40 | 0,92 | 1,05% | 87,90 | 88,63 | 87,84 | 1.332.006 |