13,218€
0,11%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,20 | 13,29 | 13,05 | 13,22 | 0,09% | - |
| 01.07.2025 | 13,12 | 13,23 | 13,09 | 13,20 | 0,65% | - |
| 30.06.2025 | 12,83 | 13,26 | 12,71 | 13,12 | 3,59% | - |
| 27.06.2025 | 12,83 | 12,88 | 12,48 | 12,66 | -1,31% | - |
| 26.06.2025 | 12,39 | 12,83 | 12,36 | 12,83 | 3,59% | - |
| 25.06.2025 | 12,37 | 12,61 | 12,31 | 12,39 | 0,12% | - |
| 24.06.2025 | 12,10 | 12,41 | 12,01 | 12,37 | 2,89% | - |
| 23.06.2025 | 11,52 | 12,03 | 11,48 | 12,02 | 4,38% | - |
| 20.06.2025 | 11,88 | 12,07 | 11,50 | 11,52 | -3,07% | - |
| 19.06.2025 | 11,87 | 11,89 | 11,78 | 11,88 | 0,13% | - |
| 18.06.2025 | 11,89 | 12,05 | 11,86 | 11,87 | -0,25% | - |
| 17.06.2025 | 11,96 | 11,98 | 11,86 | 11,90 | -1,16% | - |
| 16.06.2025 | 11,82 | 12,05 | 11,79 | 12,04 | 2,03% | - |
| 13.06.2025 | 11,91 | 11,92 | 11,68 | 11,80 | -0,92% | - |
| 12.06.2025 | 12,01 | 12,02 | 11,79 | 11,91 | -0,79% | - |
| 11.06.2025 | 12,25 | 12,28 | 11,98 | 12,00 | -2,00% | 100,00 |
| 10.06.2025 | 11,93 | 12,27 | 11,86 | 12,25 | 2,70% | - |
| 09.06.2025 | 11,88 | 11,96 | 11,83 | 11,93 | 0,42% | - |
| 06.06.2025 | 11,86 | 12,02 | 11,80 | 11,88 | 0,11% | - |
| 05.06.2025 | 12,03 | 12,09 | 11,85 | 11,86 | -1,43% | - |
| 04.06.2025 | 12,10 | 12,15 | 11,97 | 12,04 | -0,52% | - |
| 03.06.2025 | 12,07 | 12,22 | 11,88 | 12,10 | 0,21% | - |
| 02.06.2025 | 12,34 | 12,34 | 11,97 | 12,07 | -2,21% | - |
| 30.05.2025 | 12,48 | 12,53 | 12,25 | 12,35 | -1,08% | - |
| 29.05.2025 | 12,40 | 12,68 | 12,38 | 12,48 | 0,56% | - |
| 28.05.2025 | 12,36 | 12,51 | 12,32 | 12,41 | 0,36% | 211,00 |
| 27.05.2025 | 12,01 | 12,40 | 11,98 | 12,37 | 2,96% | - |
| 26.05.2025 | 12,02 | 12,16 | 12,01 | 12,01 | -0,06% | - |
| 23.05.2025 | 11,93 | 12,08 | 11,72 | 12,02 | 0,73% | - |
| 22.05.2025 | 11,98 | 12,05 | 11,63 | 11,93 | 1,92% | - |
| 21.05.2025 | 11,98 | 12,02 | 11,70 | 11,71 | -2,23% | - |
| 20.05.2025 | 11,98 | 12,05 | 11,89 | 11,97 | -0,02% | - |
| 19.05.2025 | 12,01 | 12,01 | 11,79 | 11,98 | -0,37% | - |
| 16.05.2025 | 12,05 | 12,11 | 11,94 | 12,02 | -0,27% | - |
| 15.05.2025 | 11,94 | 12,17 | 11,77 | 12,05 | 0,92% | - |
| 14.05.2025 | 12,20 | 12,45 | 11,88 | 11,94 | -2,13% | 126,00 |
| 13.05.2025 | 11,81 | 12,26 | 11,73 | 12,20 | 3,30% | - |
| 12.05.2025 | 11,19 | 12,03 | 11,19 | 11,81 | 5,49% | 20,00 |
| 09.05.2025 | 9,59 | 11,21 | 9,59 | 11,20 | 14,21% | 1.177,00 |
| 08.05.2025 | 9,59 | 9,92 | 9,58 | 9,80 | 2,21% | - |
| 07.05.2025 | 9,45 | 9,67 | 9,41 | 9,59 | 1,51% | - |
| 06.05.2025 | 9,60 | 9,65 | 9,44 | 9,45 | -1,40% | - |
| 05.05.2025 | 9,41 | 9,67 | 9,20 | 9,58 | 1,88% | - |
| 02.05.2025 | 8,95 | 9,45 | 8,95 | 9,41 | 5,09% | - |
| 30.04.2025 | 8,92 | 8,96 | 8,73 | 8,95 | 0,33% | - |
| 29.04.2025 | 8,88 | 8,98 | 8,77 | 8,92 | 0,51% | - |
| 28.04.2025 | 8,94 | 8,99 | 8,78 | 8,88 | -0,66% | - |
| 25.04.2025 | 9,09 | 9,14 | 8,87 | 8,94 | -1,66% | - |
| 24.04.2025 | 8,96 | 9,19 | 8,84 | 9,09 | 1,44% | - |
| 23.04.2025 | 8,84 | 9,15 | 8,84 | 8,96 | 1,31% | - |
| 22.04.2025 | 8,88 | 8,88 | 8,69 | 8,84 | -0,37% | - |
| 17.04.2025 | 8,89 | 8,99 | 8,76 | 8,87 | -0,14% | - |
| 16.04.2025 | 8,87 | 9,05 | 8,73 | 8,89 | 0,29% | - |
| 15.04.2025 | 8,92 | 9,04 | 8,78 | 8,86 | -0,71% | - |
| 14.04.2025 | 8,68 | 9,02 | 8,68 | 8,92 | 2,76% | - |
| 11.04.2025 | 8,44 | 8,69 | 8,24 | 8,68 | 2,84% | - |
| 10.04.2025 | 9,16 | 9,18 | 8,33 | 8,44 | -7,77% | - |
| 09.04.2025 | 8,22 | 9,35 | 8,00 | 9,15 | 11,44% | - |
| 08.04.2025 | 8,37 | 8,84 | 8,13 | 8,21 | -1,89% | - |
| 07.04.2025 | 8,72 | 8,81 | 8,27 | 8,37 | -3,97% | - |
| 04.04.2025 | 9,01 | 9,01 | 8,37 | 8,72 | -3,35% | - |
| 03.04.2025 | 9,24 | 9,26 | 8,87 | 9,02 | -2,39% | 50,00 |
| 02.04.2025 | 9,31 | 9,42 | 9,14 | 9,24 | -0,73% | - |
| 01.04.2025 | 9,11 | 9,32 | 8,79 | 9,31 | 2,17% | - |
| 31.03.2025 | 9,10 | 9,28 | 8,81 | 9,11 | 0,16% | 16,00 |
| 28.03.2025 | 9,45 | 9,51 | 9,10 | 9,10 | -3,78% | 106,00 |
| 27.03.2025 | 9,85 | 9,87 | 9,39 | 9,45 | -4,06% | - |
| 26.03.2025 | 9,89 | 9,93 | 9,81 | 9,85 | -0,39% | - |
| 25.03.2025 | 9,94 | 9,97 | 9,83 | 9,89 | -0,47% | - |
| 24.03.2025 | 9,82 | 10,03 | 9,82 | 9,94 | 1,18% | - |
| 21.03.2025 | 9,78 | 9,86 | 9,67 | 9,82 | 0,41% | - |
| 20.03.2025 | 9,74 | 9,85 | 9,68 | 9,78 | 0,43% | - |
| 19.03.2025 | 9,83 | 9,91 | 9,74 | 9,74 | -0,87% | 300,00 |
| 18.03.2025 | 9,93 | 9,96 | 9,80 | 9,83 | -1,04% | - |
| 17.03.2025 | 9,78 | 9,94 | 9,72 | 9,93 | 1,52% | - |
| 14.03.2025 | 9,72 | 9,82 | 9,64 | 9,78 | 0,66% | - |
| 13.03.2025 | 9,90 | 9,93 | 9,60 | 9,72 | -1,92% | - |
| 12.03.2025 | 9,80 | 10,09 | 9,80 | 9,91 | 1,08% | 5.080,00 |
| 11.03.2025 | 10,08 | 10,08 | 9,79 | 9,80 | -2,83% | - |
| 10.03.2025 | 10,50 | 10,50 | 10,02 | 10,09 | -3,98% | - |
| 07.03.2025 | 10,78 | 10,78 | 10,24 | 10,50 | 0,86% | 75,00 |
| 06.03.2025 | 10,78 | 10,80 | 10,24 | 10,41 | -3,39% | - |
| 05.03.2025 | 10,46 | 10,82 | 10,43 | 10,78 | 2,67% | - |
| 04.03.2025 | 10,59 | 10,66 | 10,22 | 10,50 | -0,76% | 20,00 |
| 03.03.2025 | 11,15 | 11,17 | 10,51 | 10,58 | -5,11% | 65,00 |
| 28.02.2025 | 11,18 | 11,31 | 11,12 | 11,15 | -0,29% | - |
| 27.02.2025 | 11,55 | 11,61 | 11,18 | 11,18 | -3,22% | - |
| 26.02.2025 | 11,43 | 11,70 | 11,35 | 11,55 | 1,01% | - |
| 25.02.2025 | 11,41 | 11,54 | 11,11 | 11,44 | 0,24% | 10,00 |
| 24.02.2025 | 11,31 | 11,62 | 11,27 | 11,41 | 0,88% | - |
| 21.02.2025 | 11,57 | 11,62 | 11,26 | 11,31 | -2,20% | - |
| 20.02.2025 | 11,76 | 11,82 | 11,56 | 11,57 | -1,57% | - |
| 19.02.2025 | 11,80 | 11,94 | 11,67 | 11,75 | -0,38% | - |
| 18.02.2025 | 12,01 | 12,15 | 11,38 | 11,80 | -1,81% | 70,00 |
| 17.02.2025 | 11,93 | 12,01 | 11,93 | 12,01 | 0,67% | - |
| 14.02.2025 | 12,29 | 13,03 | 11,77 | 11,93 | -2,93% | 300,00 |
| 13.02.2025 | 12,24 | 12,50 | 12,14 | 12,29 | 0,43% | - |
| 12.02.2025 | 12,18 | 12,37 | 12,07 | 12,24 | 0,49% | - |
| 11.02.2025 | 12,03 | 12,34 | 11,90 | 12,18 | 1,25% | - |
| 10.02.2025 | 12,28 | 12,35 | 12,03 | 12,03 | -2,04% | - |