14,653€
0,70%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,55 | 14,78 | 14,22 | 14,65 | 0,70% | - |
| 19.12.2024 | 14,44 | 14,80 | 14,40 | 14,55 | 0,80% | - |
| 18.12.2024 | 15,05 | 15,46 | 14,32 | 14,44 | -4,09% | 235,00 |
| 17.12.2024 | 16,75 | 16,75 | 14,98 | 15,05 | -9,64% | 360,00 |
| 16.12.2024 | 16,75 | 16,97 | 16,63 | 16,66 | -0,58% | - |
| 13.12.2024 | 17,00 | 17,12 | 16,36 | 16,75 | -1,43% | - |
| 12.12.2024 | 16,86 | 17,15 | 16,68 | 17,00 | 0,82% | - |
| 11.12.2024 | 17,05 | 17,18 | 16,83 | 16,86 | -1,14% | - |
| 10.12.2024 | 17,09 | 17,58 | 17,01 | 17,05 | -0,19% | - |
| 09.12.2024 | 17,34 | 17,41 | 17,04 | 17,09 | -1,46% | - |
| 06.12.2024 | 17,27 | 17,40 | 17,19 | 17,34 | 0,39% | - |
| 05.12.2024 | 17,03 | 17,60 | 16,96 | 17,27 | 1,42% | - |
| 04.12.2024 | 16,84 | 17,05 | 16,84 | 17,03 | 1,11% | - |
| 03.12.2024 | 16,72 | 16,97 | 16,66 | 16,84 | 0,75% | - |
| 02.12.2024 | 16,84 | 17,08 | 16,68 | 16,72 | -0,76% | - |
| 29.11.2024 | 16,80 | 16,87 | 16,71 | 16,84 | 0,27% | - |
| 28.11.2024 | 16,62 | 16,86 | 16,62 | 16,80 | 1,07% | - |
| 27.11.2024 | 16,74 | 16,75 | 16,50 | 16,62 | -0,73% | - |
| 26.11.2024 | 16,84 | 16,86 | 16,62 | 16,74 | -0,56% | - |
| 25.11.2024 | 16,62 | 17,04 | 16,47 | 16,84 | 1,32% | - |
| 22.11.2024 | 16,37 | 16,78 | 16,36 | 16,62 | 1,50% | - |
| 21.11.2024 | 15,76 | 16,48 | 15,72 | 16,37 | 3,87% | 101,00 |
| 20.11.2024 | 15,82 | 15,91 | 15,46 | 15,76 | -0,35% | - |
| 19.11.2024 | 16,14 | 16,20 | 15,74 | 15,82 | -1,98% | - |
| 18.11.2024 | 16,51 | 16,83 | 16,08 | 16,14 | -2,23% | - |
| 15.11.2024 | 16,62 | 16,73 | 16,24 | 16,51 | -0,68% | 500,00 |
| 14.11.2024 | 16,36 | 16,87 | 16,34 | 16,62 | 1,56% | - |
| 13.11.2024 | 15,81 | 16,37 | 15,68 | 16,36 | 3,51% | - |
| 12.11.2024 | 15,60 | 15,87 | 15,53 | 15,81 | 1,35% | - |
| 11.11.2024 | 15,11 | 15,73 | 15,09 | 15,60 | 3,21% | - |
| 08.11.2024 | 15,47 | 15,48 | 14,76 | 15,11 | -2,31% | 10,00 |
| 07.11.2024 | 15,48 | 15,84 | 15,32 | 15,47 | -0,06% | - |
| 06.11.2024 | 14,66 | 15,51 | 14,66 | 15,48 | 5,58% | 75,00 |
| 05.11.2024 | 14,40 | 14,70 | 14,34 | 14,66 | 1,86% | 1.438,00 |
| 04.11.2024 | 14,18 | 14,51 | 13,90 | 14,40 | 1,52% | 1.320,00 |
| 01.11.2024 | 12,70 | 14,30 | 12,43 | 14,18 | 14,15% | 1.125,00 |
| 31.10.2024 | 12,70 | 12,70 | 12,34 | 12,42 | -2,20% | - |
| 30.10.2024 | 12,73 | 12,90 | 12,67 | 12,70 | -0,24% | - |
| 29.10.2024 | 12,83 | 12,84 | 12,56 | 12,73 | -0,78% | - |
| 28.10.2024 | 12,62 | 12,84 | 12,62 | 12,83 | 1,72% | - |
| 25.10.2024 | 12,53 | 12,73 | 12,52 | 12,62 | 0,68% | - |
| 24.10.2024 | 12,84 | 12,94 | 12,43 | 12,53 | -2,43% | - |
| 23.10.2024 | 12,85 | 13,03 | 12,70 | 12,84 | -0,08% | 22,00 |
| 22.10.2024 | 12,24 | 12,87 | 12,18 | 12,85 | 4,98% | - |
| 21.10.2024 | 12,20 | 12,30 | 12,08 | 12,24 | 0,33% | - |
| 18.10.2024 | 12,17 | 12,33 | 12,15 | 12,20 | 0,29% | - |
| 17.10.2024 | 12,06 | 12,23 | 11,86 | 12,17 | 0,93% | 20,00 |
| 16.10.2024 | 11,47 | 12,07 | 11,47 | 12,06 | 5,08% | - |
| 15.10.2024 | 11,47 | 11,58 | 11,42 | 11,47 | 0,07% | - |
| 14.10.2024 | 11,40 | 11,48 | 11,37 | 11,47 | 0,55% | - |
| 11.10.2024 | 11,58 | 11,58 | 11,39 | 11,40 | -1,49% | - |
| 10.10.2024 | 11,10 | 11,66 | 11,00 | 11,58 | 4,33% | - |
| 09.10.2024 | 10,95 | 11,11 | 10,92 | 11,10 | 1,35% | - |
| 08.10.2024 | 10,84 | 11,09 | 10,81 | 10,95 | 0,97% | - |
| 07.10.2024 | 10,88 | 11,06 | 10,79 | 10,84 | -1,79% | - |
| 04.10.2024 | 10,88 | 11,13 | 10,87 | 11,04 | 1,47% | - |
| 03.10.2024 | 10,95 | 11,01 | 10,74 | 10,88 | -0,66% | - |
| 02.10.2024 | 10,80 | 11,03 | 10,73 | 10,95 | 1,41% | - |
| 01.10.2024 | 10,89 | 10,95 | 10,70 | 10,80 | -0,78% | - |
| 30.09.2024 | 10,93 | 10,95 | 10,80 | 10,89 | -0,39% | - |
| 27.09.2024 | 10,74 | 11,15 | 10,74 | 10,93 | -1,35% | - |
| 26.09.2024 | 10,74 | 11,15 | 10,74 | 11,08 | 3,12% | - |
| 25.09.2024 | 10,88 | 10,95 | 10,74 | 10,74 | -1,89% | - |
| 24.09.2024 | 10,63 | 10,99 | 10,61 | 10,95 | 3,06% | - |
| 23.09.2024 | 10,54 | 10,68 | 10,52 | 10,63 | 0,85% | - |
| 20.09.2024 | 10,80 | 10,85 | 10,45 | 10,54 | -2,43% | - |
| 19.09.2024 | 10,88 | 11,23 | 10,78 | 10,80 | -0,71% | - |
| 18.09.2024 | 10,92 | 10,95 | 10,82 | 10,88 | -0,39% | - |
| 17.09.2024 | 10,85 | 11,08 | 10,81 | 10,92 | 0,60% | - |
| 16.09.2024 | 10,75 | 11,05 | 10,75 | 10,85 | 3,11% | - |
| 13.09.2024 | 10,44 | 10,60 | 10,40 | 10,53 | 0,81% | - |
| 12.09.2024 | 10,30 | 10,51 | 10,27 | 10,44 | 1,36% | - |
| 11.09.2024 | 10,08 | 10,31 | 10,02 | 10,30 | 2,19% | - |
| 10.09.2024 | 10,07 | 10,09 | 9,92 | 10,08 | 0,09% | - |
| 09.09.2024 | 10,15 | 10,23 | 9,75 | 10,07 | -0,76% | - |
| 06.09.2024 | 10,31 | 10,40 | 10,07 | 10,15 | -1,60% | - |
| 05.09.2024 | 10,27 | 10,43 | 10,22 | 10,31 | 0,44% | - |
| 04.09.2024 | 10,17 | 10,30 | 10,09 | 10,27 | 0,96% | - |
| 03.09.2024 | 10,34 | 10,34 | 10,16 | 10,17 | -1,60% | - |
| 02.09.2024 | 10,36 | 10,36 | 10,32 | 10,34 | -0,24% | - |
| 30.08.2024 | 10,26 | 10,38 | 10,23 | 10,36 | 0,95% | - |
| 29.08.2024 | 10,35 | 10,44 | 10,26 | 10,26 | -0,80% | - |
| 28.08.2024 | 10,52 | 10,58 | 10,34 | 10,35 | -1,66% | - |
| 27.08.2024 | 10,42 | 10,58 | 10,41 | 10,52 | 0,96% | - |
| 26.08.2024 | 10,33 | 10,50 | 10,33 | 10,42 | 0,85% | 2,00 |
| 23.08.2024 | 10,13 | 10,41 | 10,10 | 10,33 | 2,05% | - |
| 22.08.2024 | 10,27 | 10,31 | 10,13 | 10,13 | -1,44% | - |
| 21.08.2024 | 10,22 | 10,33 | 10,22 | 10,27 | 0,54% | - |
| 20.08.2024 | 10,40 | 10,42 | 10,17 | 10,22 | -1,71% | - |
| 19.08.2024 | 10,31 | 10,41 | 10,27 | 10,40 | 0,85% | 90,00 |
| 16.08.2024 | 10,38 | 10,40 | 10,30 | 10,31 | -0,72% | - |
| 15.08.2024 | 10,17 | 10,47 | 10,17 | 10,38 | 2,06% | - |
| 14.08.2024 | 10,17 | 10,19 | 10,00 | 10,17 | 0,05% | - |
| 13.08.2024 | 10,01 | 10,25 | 9,99 | 10,17 | 1,60% | - |
| 12.08.2024 | 10,42 | 10,44 | 10,00 | 10,01 | -3,96% | - |
| 09.08.2024 | 10,24 | 10,55 | 10,22 | 10,42 | 1,76% | - |
| 08.08.2024 | 9,95 | 10,24 | 9,91 | 10,24 | 2,87% | 100,00 |
| 07.08.2024 | 10,05 | 10,24 | 9,85 | 9,95 | -0,95% | - |
| 06.08.2024 | 9,38 | 10,10 | 9,38 | 10,05 | 7,13% | 100,00 |
| 05.08.2024 | 9,85 | 9,85 | 8,98 | 9,38 | -4,72% | 210,00 |