Frankfurt - Delayed Quote EUR

Canaan Inc. (35J.F)

Compare
1.9600
+0.1400
+(7.69%)
At close: January 17 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.86002.14001.86001.96001.96005,000
Jan 16, 20251.89001.89001.78001.82001.82001,000
Jan 15, 20251.74001.86001.74001.86001.8600-
Jan 14, 20251.76001.81001.72001.72001.7200-
Jan 13, 20251.82001.82001.67001.69001.69004,000
Jan 10, 20251.76001.88001.76001.87001.87002,500
Jan 9, 20251.85001.85001.71001.72001.720017,000
Jan 8, 20252.04002.06001.85001.86001.86002,000
Jan 7, 20252.20002.22002.02002.04002.040011,538
Jan 6, 20252.16002.32002.16002.22002.22002,100
Jan 3, 20252.10002.24002.10002.24002.2400-
Jan 2, 20252.12002.22002.10002.12002.12006,690
Dec 30, 20242.10002.10002.06002.06002.0600-
Dec 27, 20242.22002.22002.04002.10002.100013,100
Dec 23, 20242.16002.22001.94001.94001.94001,230
Dec 20, 20242.04002.26001.97002.20002.200017,011
Dec 19, 20242.44002.62002.20002.20002.20002,600
Dec 18, 20242.68002.86002.48002.48002.48007,440
Dec 17, 20243.02003.06002.74002.82002.820013,960
Dec 16, 20242.76003.06002.76002.92002.92004,489
Dec 13, 20242.62002.72002.48002.68002.6800-
Dec 12, 20242.52002.78002.52002.62002.6200-
Dec 11, 20242.46002.66002.36002.52002.52002,000
Dec 10, 20242.78002.80002.36002.36002.36004,000
Dec 9, 20242.74002.90002.66002.80002.80007,065
Dec 6, 20242.08002.84002.08002.84002.840014,800
Dec 5, 20242.36002.52002.12002.12002.120040,430
Dec 4, 20242.00002.24002.00002.16002.1600-
Dec 3, 20241.97002.02001.87002.02002.02001,500
Dec 2, 20242.06002.08001.94001.95001.95004,111
Nov 29, 20241.73002.10001.73001.90001.90009,650
Nov 28, 20241.65001.81001.65001.81001.81003,000
Nov 27, 20241.68001.79001.62001.67001.6700-
Nov 26, 20241.83001.83001.69001.69001.69001,080
Nov 25, 20241.79002.00001.78001.96001.96002,000
Nov 22, 20241.62001.86001.62001.86001.86003,250
Nov 21, 20241.56001.71001.48001.71001.7100-
Nov 20, 20241.44001.62001.40001.56001.56002,000
Nov 19, 20241.39001.51001.39001.46001.4600-
Nov 18, 20241.54001.54001.41001.41001.41001,800
Nov 15, 20241.36001.55001.36001.55001.5500-
Nov 14, 20241.42001.74001.40001.40001.40001,589
Nov 13, 20241.44001.71001.40001.40001.4000-
Nov 12, 20241.68001.78001.52001.52001.5200235
Nov 11, 20241.45001.64001.40001.64001.640017,900
Nov 8, 20241.23001.24001.18001.18001.18003,000
Nov 7, 20241.24001.31001.24001.30001.3000-
Nov 6, 20241.25001.35001.25001.35001.35006,000
Nov 5, 20241.06001.18001.06001.17001.1700-
Nov 4, 20241.10001.10001.04001.07001.0700-
Nov 1, 20241.00001.17001.00001.09001.0900-
Oct 31, 20241.18001.18001.00001.00001.0000-
Oct 30, 20241.11001.28001.11001.18001.1800-
Oct 29, 20240.94001.15000.94001.12001.1200-
Oct 28, 20240.85500.94000.85500.94000.9400-
Oct 25, 20240.88000.90500.88000.88000.8800-
Oct 24, 20240.88000.91500.88000.91500.9150-
Oct 23, 20240.88000.91500.88000.89000.8900-
Oct 22, 20240.88000.90500.88000.90500.9050-
Oct 21, 20240.88000.90500.88000.90000.9000-
Oct 18, 20240.88000.91000.88000.89000.8900-
Oct 17, 20240.88000.88500.86500.86500.8650-
Oct 16, 20240.88000.91500.88000.90000.9000-
Oct 15, 20240.88000.89000.87000.87500.8750-
Oct 14, 20240.86000.90500.86000.89500.8950-
Oct 11, 20240.86000.87500.86000.86500.8650-
Oct 10, 20240.86000.86000.86000.86000.8600-
Oct 9, 20240.86500.88000.86500.87000.8700-
Oct 8, 20240.86000.91000.86000.90000.9000-
Oct 7, 20240.87500.94500.87500.93000.9300-
Oct 4, 20240.87500.92000.87500.91000.9100-
Oct 3, 20240.88500.90500.88000.89500.8950-
Oct 2, 20240.86000.89500.86000.89500.8950-
Oct 1, 20240.84000.89500.84000.88500.8850-
Sep 30, 20240.86500.91000.86500.88000.8800300
Sep 27, 20240.87500.94000.87500.92000.9200-
Sep 26, 20240.78000.91000.78000.91000.9100-
Sep 25, 20240.78000.84000.78000.82000.8200-
Sep 24, 20240.78000.84500.78000.82000.8200-
Sep 23, 20240.86500.86500.80500.82000.8200-
Sep 20, 20240.93500.95500.89500.89500.8950-
Sep 19, 20240.92000.97500.92000.96500.9650-
Sep 18, 20240.92000.99000.92000.93500.93505,000
Sep 17, 20240.88500.96000.88500.94500.9450-
Sep 16, 20240.86500.92500.86500.90500.9050-
Sep 13, 20240.76500.89000.76500.89000.8900-
Sep 12, 20240.76500.81500.76500.81500.8150-
Sep 11, 20240.76000.84000.76000.80500.8050-
Sep 10, 20240.77000.81500.77000.81500.8150-
Sep 9, 20240.76500.82500.76500.81500.81501,000
Sep 6, 20240.79500.83000.76500.80500.805050
Sep 5, 20240.75500.83000.75500.83000.8300-
Sep 4, 20240.73500.84000.73500.81500.8150-
Sep 3, 20240.75000.80500.75000.80500.8050-
Sep 2, 20240.79000.79000.79000.79000.79009,000
Aug 30, 20240.83500.87000.79500.82000.8200-
Aug 29, 20240.81000.91000.81000.88500.8850-
Aug 28, 20240.85500.89000.84500.86000.8600-
Aug 27, 20240.87501.04000.87500.89000.89003,640
Aug 26, 20240.82500.94500.82500.94000.9400-
Aug 23, 20240.81000.87500.81000.86500.8650-
Aug 22, 20240.82500.88000.82500.85500.8550-
Aug 21, 20240.82500.87500.82500.87500.8750-
Aug 20, 20240.82500.88000.82500.87000.8700-
Aug 19, 20240.70000.86000.70000.86000.8600-
Aug 16, 20240.70500.76000.70500.76000.7600-
Aug 15, 20240.72000.72000.68500.72000.7200-
Aug 14, 20240.72000.78000.72000.74000.740011,000
Aug 13, 20240.72000.78000.72000.77000.7700-
Aug 12, 20240.75000.78500.75000.77000.7700-
Aug 9, 20240.80500.81500.78500.81500.8150-
Aug 8, 20240.72500.81500.72500.81500.8150-
Aug 7, 20240.73000.79000.73000.74500.7450-
Aug 6, 20240.77000.79000.76500.78000.7800-
Aug 5, 20240.60500.78500.60500.77500.7750-
Aug 2, 20240.84500.84500.81000.82500.8250-
Aug 1, 20240.85000.90000.85000.88500.8850-
Jul 31, 20240.86000.92500.86000.91500.9150-
Jul 30, 20240.85000.90500.85000.89000.8900-
Jul 29, 20240.93000.94000.88000.90000.9000-
Jul 26, 20240.89500.94500.89500.94500.9450-
Jul 25, 20240.84500.92000.84500.90000.9000-
Jul 24, 20240.94500.98500.91000.91000.9100173
Jul 23, 20240.99001.02000.97500.97500.9750-
Jul 22, 20241.04001.09001.03001.04001.0400-
Jul 19, 20241.03001.10001.03001.09001.0900-
Jul 18, 20241.05001.12001.05001.06001.0600-
Jul 17, 20241.06001.16001.06001.10001.10004,350
Jul 16, 20241.03001.11001.03001.11001.1100-
Jul 15, 20241.00001.07000.99001.07001.0700-
Jul 12, 20240.88000.95500.88000.95000.9500-
Jul 11, 20240.88500.97500.88500.93500.9350-
Jul 10, 20240.88500.98500.88500.93000.9300-
Jul 9, 20240.90500.93000.90500.91500.9150-
Jul 8, 20240.83500.93000.83500.93000.9300880
Jul 5, 20240.85000.89500.85000.89500.8950-
Jul 4, 20240.89500.89500.89500.89500.8950-
Jul 3, 20240.86000.91500.86000.91500.9150-
Jul 2, 20240.88500.94000.88500.91000.9100-
Jul 1, 20240.92000.94000.92000.94000.9400-
Jun 28, 20240.95000.96000.91000.91000.91001,000
Jun 27, 20240.95000.99500.95000.97000.9700-
Jun 26, 20240.95000.99000.95000.95500.9550-
Jun 25, 20240.95000.99000.93500.97000.9700-
Jun 24, 20241.02001.02000.95000.95000.95002,000
Jun 21, 20240.99001.13000.98001.01001.01001,500
Jun 20, 20241.02001.12001.02001.03001.030015,980
Jun 19, 20241.04001.04001.04001.04001.0400-
Jun 18, 20241.04001.17001.01001.01001.01002,800
Jun 17, 20240.96001.17000.96001.09001.0900192,173
Jun 14, 20240.95001.09000.95000.95500.955011,000
Jun 13, 20240.90000.98000.90000.98000.9800-
Jun 12, 20240.92500.99500.92500.95000.9500-
Jun 11, 20240.90000.99000.90000.97500.97501,010
Jun 10, 20240.89500.97500.89500.97500.9750-
Jun 7, 20240.89000.99000.89000.94500.9450-
Jun 6, 20240.81500.93500.81500.93500.9350-
Jun 5, 20240.82500.88500.82500.88000.8800470
Jun 4, 20240.84500.88000.84500.87000.8700-
Jun 3, 20240.89000.95500.89000.90000.9000-
May 31, 20240.93500.95500.89000.91000.9100-
May 30, 20240.91000.96000.90500.96000.9600-
May 29, 20240.86500.98000.86500.92500.9250-
May 28, 20240.88500.96000.88500.90000.900050
May 27, 20240.93000.93000.92000.92000.9200-
May 24, 20240.88500.95000.88500.94000.9400-
May 23, 20240.94000.95500.91500.91500.915020,000
May 22, 20240.94501.02000.94500.98500.9850-
May 21, 20241.10001.10000.95500.96500.9650-
May 20, 20240.95501.08000.95501.08001.0800-
May 17, 20241.06001.18000.93500.93500.935026,000
May 16, 20240.95501.11000.95501.05001.05009,000
May 15, 20240.90000.97500.90000.95500.95505,000
May 14, 20240.80500.88500.80000.85500.8550-
May 13, 20240.83000.86000.82000.82000.8200-
May 10, 20240.83000.87500.83000.85000.8500242
May 9, 20240.76000.85000.76000.83500.835024,500
May 8, 20240.75000.81000.75000.80500.8050-
May 7, 20240.80000.80000.77000.77000.7700-
May 6, 20240.79000.85500.79000.80000.8000-
May 3, 20240.80500.85000.80000.80000.8000-
May 2, 20240.78000.85000.78000.82500.82502,800
Apr 30, 20240.85000.85000.80000.80000.8000-
Apr 29, 20240.78500.95000.78500.87000.8700-
Apr 26, 20240.80500.85500.80500.83000.83001,190
Apr 25, 20240.88500.88500.83500.84500.8450-
Apr 24, 20240.86500.91000.85500.91000.9100-
Apr 23, 20240.88500.93500.86000.87500.8750-
Apr 22, 20240.69500.86500.69500.85500.8550-
Apr 19, 20240.80000.85500.69000.69000.690025,000
Apr 18, 20240.97500.97500.84500.84500.8450-
Apr 17, 20241.01001.05001.00001.02001.0200741
Apr 16, 20241.00001.03000.99001.02001.0200-
Apr 15, 20241.10001.10001.03001.03001.03001,000
Apr 12, 20241.14001.19001.14001.19001.190015,741
Apr 11, 20241.16001.16001.14001.14001.14005,000
Apr 10, 20241.14001.15001.14001.15001.1500-
Apr 9, 20241.14001.16001.14001.15001.1500-
Apr 8, 20241.17001.20001.16001.16001.16001,150
Apr 5, 20241.14001.17001.13001.13001.1300-
Apr 4, 20241.15001.20001.15001.16001.16005,000
Apr 3, 20241.17001.20001.16001.16001.1600-
Apr 2, 20241.26001.26001.18001.18001.1800-
Mar 28, 20241.28001.44001.28001.37001.3700200
Mar 27, 20241.25001.33001.25001.31001.3100-
Mar 26, 20241.26001.34001.25001.25001.2500-
Mar 25, 20241.33001.33001.28001.31001.3100-
Mar 22, 20241.36001.36001.27001.27001.2700-
Mar 21, 20241.41001.42001.35001.35001.3500-
Mar 20, 20241.08001.41001.08001.39001.39001,200
Mar 19, 20241.10001.16001.10001.16001.1600-
Mar 18, 20241.18001.21001.15001.15001.1500-
Mar 15, 20241.09001.19001.09001.16001.1600-
Mar 14, 20241.21001.21001.16001.16001.1600-
Mar 13, 20241.27001.29001.20001.20001.2000-
Mar 12, 20241.24001.30001.20001.20001.2000-
Mar 11, 20241.36001.36001.22001.22001.2200-
Mar 8, 20241.30001.40001.30001.40001.4000-
Mar 7, 20241.37001.39001.34001.35001.3500-
Mar 6, 20241.47001.47001.38001.40001.4000-
Mar 5, 20241.39001.51001.39001.42001.4200-
Mar 4, 20241.47001.60001.47001.48001.48005,500
Mar 1, 20241.40001.50001.40001.47001.47007,200
Feb 29, 20241.69001.69001.42001.42001.4200-
Feb 28, 20241.58001.72001.58001.67001.6700-
Feb 27, 20241.91002.00001.57001.57001.57003,500
Feb 26, 20241.57001.85001.57001.79001.7900-
Feb 23, 20241.69001.69001.61001.61001.6100-
Feb 22, 20241.76001.84001.76001.83001.8300-
Feb 21, 20241.88001.88001.70001.70001.7000-
Feb 20, 20242.02002.02001.84001.95001.9500-
Feb 19, 20242.06002.10002.06002.10002.1000-
Feb 16, 20242.14002.22002.10002.10002.1000-
Feb 15, 20242.18002.18001.97002.10002.1000250
Feb 14, 20241.57002.08001.57002.08002.0800-
Feb 13, 20241.70001.78001.56001.57001.570015,900
Feb 12, 20241.45001.82001.45001.71001.71002,000
Feb 9, 20241.42001.51001.42001.46001.4600-
Feb 8, 20241.17001.39001.17001.39001.3900-
Feb 7, 20241.13001.16001.13001.16001.1600-
Feb 6, 20241.06001.15001.06001.13001.1300-
Feb 5, 20241.18001.18001.08001.08001.0800-
Feb 2, 20241.25001.25001.17001.19001.1900-
Feb 1, 20241.27001.27001.21001.22001.2200-
Jan 31, 20241.29001.40001.29001.29001.29003,500
Jan 30, 20241.46001.46001.34001.34001.3400-
Jan 29, 20241.44001.60001.44001.47001.4700-
Jan 26, 20241.30001.52001.30001.44001.44001,750
Jan 25, 20241.38001.38001.31001.32001.3200-
Jan 24, 20241.44001.58001.39001.39001.39004,934
Jan 23, 20241.48001.48001.40001.40001.4000-
Jan 22, 20241.59001.59001.54001.55001.5500-
Jan 19, 20241.76001.76001.54001.62001.62001,150
Jan 18, 20241.69001.74001.67001.70001.7000-
Jan 17, 20241.81001.81001.72001.73001.7300-

Related Tickers

RQ0.MU D-Wave Quantum Inc
5.40
-5.36%
 
RQ0.SG D-Wave Quantum Inc
5.20
-9.91%
 
RQ0.DU D-Wave Quantum Inc
5.45
-2.33%
 
RQ0.F D-Wave Quantum Inc.
5.11
-12.08%
 
RGTIW Rigetti Computing, Inc.
4.1500
-21.40%
 
QBTS D-Wave Quantum Inc.
5.27
-9.29%
 
IONQ IonQ, Inc.
38.89
-6.40%
 
RGTI Rigetti Computing, Inc.
9.83
-12.54%