11,040€
1,47%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 10,34 | 10,35 | 9,77 | 9,85 | -4,75% | - |
| 01.08.2024 | 10,67 | 10,71 | 10,33 | 10,34 | -3,09% | - |
| 31.07.2024 | 10,70 | 10,74 | 10,54 | 10,67 | -0,26% | 240,00 |
| 30.07.2024 | 10,75 | 10,86 | 10,68 | 10,70 | -0,53% | - |
| 29.07.2024 | 10,76 | 10,85 | 10,70 | 10,75 | -0,02% | 240,00 |
| 26.07.2024 | 10,77 | 10,89 | 10,72 | 10,76 | -0,12% | - |
| 25.07.2024 | 10,71 | 10,86 | 10,64 | 10,77 | 0,51% | - |
| 24.07.2024 | 11,00 | 11,00 | 10,68 | 10,71 | -2,61% | - |
| 23.07.2024 | 11,12 | 11,20 | 10,98 | 11,00 | -1,03% | 90,00 |
| 22.07.2024 | 11,43 | 11,43 | 10,58 | 11,12 | -2,76% | 450,00 |
| 19.07.2024 | 11,34 | 11,44 | 11,25 | 11,43 | 0,82% | - |
| 18.07.2024 | 11,59 | 11,62 | 11,24 | 11,34 | -2,14% | - |
| 17.07.2024 | 11,88 | 11,88 | 11,56 | 11,59 | -2,44% | - |
| 16.07.2024 | 11,60 | 11,93 | 11,56 | 11,88 | 2,41% | - |
| 15.07.2024 | 11,66 | 11,73 | 11,59 | 11,60 | -0,58% | - |
| 12.07.2024 | 11,58 | 11,70 | 11,56 | 11,66 | 0,71% | - |
| 11.07.2024 | 11,75 | 11,75 | 11,50 | 11,58 | -1,43% | - |
| 10.07.2024 | 11,63 | 11,83 | 11,62 | 11,75 | 1,01% | - |
| 09.07.2024 | 11,79 | 11,87 | 11,63 | 11,63 | -1,34% | - |
| 08.07.2024 | 11,76 | 11,85 | 11,68 | 11,79 | 0,26% | - |
| 05.07.2024 | 11,93 | 11,94 | 11,76 | 11,76 | -1,45% | - |
| 04.07.2024 | 12,12 | 12,15 | 11,88 | 11,93 | -1,53% | - |
| 03.07.2024 | 12,22 | 12,22 | 12,07 | 12,12 | -0,84% | - |
| 02.07.2024 | 12,11 | 12,29 | 12,07 | 12,22 | 0,91% | - |
| 01.07.2024 | 12,22 | 12,25 | 12,10 | 12,11 | -0,90% | - |
| 28.06.2024 | 12,21 | 12,29 | 12,12 | 12,22 | 0,08% | - |
| 27.06.2024 | 11,99 | 12,21 | 11,84 | 12,21 | 1,81% | - |
| 26.06.2024 | 11,39 | 12,00 | 11,36 | 11,99 | 5,31% | - |
| 25.06.2024 | 11,61 | 11,64 | 11,39 | 11,39 | -1,92% | - |
| 24.06.2024 | 11,59 | 11,62 | 11,53 | 11,61 | 0,19% | - |
| 21.06.2024 | 11,59 | 11,62 | 11,53 | 11,59 | -0,02% | - |
| 20.06.2024 | 11,69 | 11,75 | 11,57 | 11,59 | -0,88% | - |
| 19.06.2024 | 11,60 | 11,69 | 11,58 | 11,69 | 0,82% | - |
| 18.06.2024 | 11,69 | 11,70 | 11,55 | 11,60 | -0,83% | - |
| 17.06.2024 | 11,66 | 11,75 | 11,52 | 11,69 | 0,30% | - |
| 14.06.2024 | 11,67 | 11,83 | 11,55 | 11,66 | -0,06% | - |
| 13.06.2024 | 11,91 | 11,92 | 11,64 | 11,67 | -2,08% | - |
| 12.06.2024 | 11,80 | 11,96 | 11,80 | 11,91 | 0,93% | - |
| 11.06.2024 | 11,89 | 11,92 | 11,77 | 11,80 | -0,72% | - |
| 10.06.2024 | 11,96 | 12,02 | 11,87 | 11,89 | -0,63% | - |
| 07.06.2024 | 12,11 | 12,14 | 11,94 | 11,96 | -1,18% | - |
| 06.06.2024 | 12,31 | 12,32 | 12,08 | 12,11 | -1,65% | - |
| 05.06.2024 | 12,33 | 12,40 | 12,19 | 12,31 | -0,16% | - |
| 04.06.2024 | 12,27 | 12,37 | 12,18 | 12,33 | 0,49% | - |
| 03.06.2024 | 12,31 | 12,37 | 12,20 | 12,27 | -0,30% | - |
| 31.05.2024 | 12,10 | 12,33 | 12,08 | 12,31 | 1,74% | - |
| 30.05.2024 | 11,89 | 12,11 | 11,77 | 12,10 | 1,77% | - |
| 29.05.2024 | 12,24 | 12,31 | 11,87 | 11,89 | -2,88% | 310,00 |
| 28.05.2024 | 12,42 | 12,49 | 12,24 | 12,24 | -1,47% | 100,00 |
| 27.05.2024 | 12,41 | 12,50 | 12,36 | 12,42 | 0,08% | - |
| 24.05.2024 | 12,40 | 12,48 | 12,36 | 12,41 | 0,06% | - |
| 23.05.2024 | 12,50 | 12,62 | 12,32 | 12,40 | -0,78% | - |
| 22.05.2024 | 12,49 | 12,63 | 12,43 | 12,50 | 0,08% | - |
| 21.05.2024 | 12,64 | 12,66 | 12,47 | 12,49 | -1,21% | - |
| 20.05.2024 | 12,67 | 12,70 | 12,62 | 12,64 | -0,20% | - |