15,300€
-0,33%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 15,45 | 15,45 | 15,30 | 15,30 | -0,33% | - |
| 09.07.2026 | 15,25 | 15,40 | 15,25 | 15,35 | 0,49% | - |
| 08.07.2026 | 15,65 | 15,68 | 14,95 | 15,28 | -2,24% | - |
| 07.07.2026 | 15,50 | 15,65 | 15,40 | 15,63 | 1,63% | - |
| 06.07.2026 | 15,20 | 15,50 | 15,05 | 15,38 | 1,32% | 3.160,00 |
| 03.07.2026 | 15,15 | 15,20 | 15,03 | 15,18 | -0,98% | - |
| 02.07.2026 | 15,33 | 15,35 | 15,25 | 15,33 | -0,33% | - |
| 01.07.2026 | 15,25 | 15,40 | 15,18 | 15,38 | 1,65% | - |
| 30.06.2026 | 15,08 | 15,15 | 15,08 | 15,13 | 1,00% | - |
| 29.06.2026 | 15,30 | 15,40 | 14,95 | 14,98 | -0,83% | - |
| 26.06.2026 | 15,20 | 15,20 | 15,08 | 15,10 | 0,00% | - |
| 25.06.2026 | 15,18 | 15,25 | 15,10 | 15,10 | -1,15% | - |
| 24.06.2026 | 15,00 | 15,35 | 14,98 | 15,28 | 3,91% | - |
| 23.06.2026 | 14,80 | 14,80 | 14,63 | 14,70 | 1,20% | - |
| 22.06.2026 | 14,45 | 14,55 | 14,45 | 14,53 | 0,35% | - |
| 19.06.2026 | 14,95 | 14,95 | 14,45 | 14,48 | -1,70% | - |
| 18.06.2026 | 14,25 | 14,80 | 14,25 | 14,73 | 3,33% | - |
| 17.06.2026 | 14,10 | 14,35 | 14,10 | 14,25 | 4,40% | - |
| 16.06.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 1,87% | - |
| 15.06.2026 | 13,25 | 13,43 | 13,25 | 13,40 | 2,88% | - |
| 12.06.2026 | 13,00 | 13,05 | 12,95 | 13,03 | 0,97% | - |
| 11.06.2026 | 12,85 | 12,95 | 12,85 | 12,90 | -0,58% | - |
| 10.06.2026 | 13,23 | 13,25 | 12,95 | 12,98 | -2,08% | - |
| 09.06.2026 | 13,23 | 13,25 | 13,23 | 13,25 | -0,93% | - |
| 08.06.2026 | 13,33 | 13,40 | 13,33 | 13,38 | 0,75% | - |
| 05.06.2026 | 13,18 | 13,40 | 13,10 | 13,28 | -1,85% | - |
| 04.06.2026 | 13,28 | 13,55 | 13,23 | 13,53 | -0,18% | - |
| 03.06.2026 | 13,70 | 13,70 | 13,53 | 13,55 | -0,37% | - |
| 02.06.2026 | 13,70 | 13,70 | 13,58 | 13,60 | -0,91% | - |
| 01.06.2026 | 13,73 | 13,75 | 13,70 | 13,73 | 0,00% | - |
| 29.05.2026 | 13,55 | 13,78 | 13,50 | 13,73 | 1,86% | - |
| 28.05.2026 | 13,68 | 13,68 | 13,18 | 13,48 | 1,89% | - |
| 27.05.2026 | 13,28 | 13,28 | 13,20 | 13,23 | 2,12% | - |
| 26.05.2026 | 12,98 | 12,98 | 12,95 | 12,95 | -0,19% | - |
| 25.05.2026 | 12,68 | 13,05 | 12,68 | 12,98 | 1,57% | - |
| 22.05.2026 | 12,70 | 12,83 | 12,70 | 12,78 | 3,02% | - |
| 21.05.2026 | 12,30 | 12,43 | 12,20 | 12,40 | 5,31% | - |
| 20.05.2026 | 11,78 | 11,80 | 11,75 | 11,78 | 0,00% | - |
| 19.05.2026 | 11,90 | 11,95 | 11,75 | 11,78 | -0,63% | - |
| 18.05.2026 | 12,03 | 12,03 | 11,83 | 11,85 | 0,00% | - |
| 15.05.2026 | 11,88 | 11,88 | 11,85 | 11,85 | -0,63% | - |
| 14.05.2026 | 11,90 | 11,95 | 11,90 | 11,93 | 0,00% | - |
| 13.05.2026 | 11,88 | 11,93 | 11,88 | 11,93 | -0,21% | - |
| 12.05.2026 | 11,98 | 11,98 | 11,90 | 11,95 | -3,63% | - |
| 11.05.2026 | 12,43 | 12,43 | 12,40 | 12,40 | 0,40% | - |
| 08.05.2026 | 12,38 | 12,43 | 12,35 | 12,35 | 1,02% | - |
| 07.05.2026 | 12,20 | 12,25 | 12,18 | 12,23 | 1,88% | - |
| 06.05.2026 | 11,83 | 12,05 | 11,80 | 12,00 | 2,78% | 1.000,00 |
| 05.05.2026 | 11,50 | 11,68 | 11,50 | 11,68 | 2,19% | - |
| 04.05.2026 | 11,48 | 11,50 | 11,40 | 11,43 | 1,56% | - |
| 30.04.2026 | 11,28 | 11,28 | 11,23 | 11,25 | 0,00% | - |
| 29.04.2026 | 11,28 | 11,30 | 11,25 | 11,25 | -1,53% | - |
| 28.04.2026 | 11,58 | 11,63 | 11,40 | 11,43 | -1,51% | - |
| 27.04.2026 | 11,58 | 11,63 | 11,55 | 11,60 | 1,31% | - |
| 24.04.2026 | 11,43 | 11,60 | 11,35 | 11,45 | 0,22% | - |
| 23.04.2026 | 11,43 | 11,45 | 11,35 | 11,43 | -0,87% | - |
| 22.04.2026 | 11,78 | 11,83 | 11,50 | 11,53 | -1,28% | - |
| 21.04.2026 | 11,80 | 11,85 | 11,65 | 11,68 | -0,21% | - |
| 20.04.2026 | 11,78 | 11,78 | 11,65 | 11,70 | -2,50% | 427,00 |
| 17.04.2026 | 11,58 | 12,05 | 11,58 | 12,00 | 0,00% | 854,00 |
| 16.04.2026 | 11,98 | 12,05 | 11,98 | 12,00 | 0,21% | - |
| 15.04.2026 | 11,90 | 11,98 | 11,80 | 11,98 | 0,84% | - |
| 14.04.2026 | 11,60 | 12,05 | 11,60 | 11,88 | 3,71% | 1.000,00 |
| 13.04.2026 | 11,53 | 11,53 | 11,43 | 11,45 | -0,87% | - |
| 10.04.2026 | 11,58 | 11,60 | 11,55 | 11,55 | 1,32% | - |
| 09.04.2026 | 11,48 | 11,50 | 11,35 | 11,40 | -2,36% | - |
| 08.04.2026 | 11,18 | 11,88 | 11,18 | 11,68 | 3,55% | 300,00 |
| 07.04.2026 | 11,13 | 11,35 | 11,13 | 11,28 | 1,26% | - |
| 02.04.2026 | 11,71 | 11,71 | 11,11 | 11,14 | -5,05% | 1.035,00 |
| 01.04.2026 | 11,29 | 11,76 | 11,27 | 11,73 | 4,59% | - |
| 31.03.2026 | 10,98 | 11,27 | 10,96 | 11,21 | 2,07% | - |
| 30.03.2026 | 11,17 | 11,33 | 10,87 | 10,99 | -1,68% | - |
| 27.03.2026 | 11,47 | 11,52 | 11,14 | 11,17 | -2,47% | - |
| 26.03.2026 | 11,65 | 11,69 | 11,44 | 11,46 | -1,65% | - |
| 25.03.2026 | 11,37 | 11,65 | 11,35 | 11,65 | 2,96% | - |
| 24.03.2026 | 11,23 | 11,43 | 11,10 | 11,31 | 1,07% | - |
| 23.03.2026 | 10,93 | 11,38 | 10,76 | 11,19 | 2,59% | - |
| 20.03.2026 | 11,00 | 11,16 | 10,79 | 10,91 | -0,89% | - |
| 19.03.2026 | 11,15 | 11,17 | 10,89 | 11,01 | -1,39% | - |
| 18.03.2026 | 11,21 | 11,32 | 11,14 | 11,16 | -1,11% | - |
| 17.03.2026 | 10,80 | 11,29 | 10,75 | 11,29 | 4,27% | - |
| 16.03.2026 | 10,57 | 10,85 | 10,49 | 10,83 | 2,58% | 1,00 |
| 13.03.2026 | 10,91 | 10,96 | 10,51 | 10,55 | -3,23% | - |
| 12.03.2026 | 11,19 | 11,19 | 10,87 | 10,91 | -2,26% | - |
| 11.03.2026 | 11,09 | 11,25 | 11,00 | 11,16 | 0,93% | - |
| 10.03.2026 | 11,24 | 11,29 | 10,91 | 11,06 | -1,34% | - |
| 09.03.2026 | 11,22 | 11,26 | 10,70 | 11,21 | -0,07% | - |
| 06.03.2026 | 11,61 | 11,62 | 11,12 | 11,21 | -3,96% | - |
| 05.03.2026 | 11,91 | 11,97 | 11,57 | 11,68 | -2,73% | - |
| 04.03.2026 | 12,02 | 12,10 | 11,91 | 12,00 | -0,79% | - |
| 03.03.2026 | 12,05 | 12,13 | 11,61 | 12,10 | 0,12% | - |
| 02.03.2026 | 13,19 | 13,19 | 12,05 | 12,08 | -5,24% | 2.050,00 |
| 27.02.2026 | 13,18 | 13,19 | 12,75 | 12,75 | -3,24% | - |
| 26.02.2026 | 12,92 | 13,43 | 12,89 | 13,18 | 2,11% | - |
| 25.02.2026 | 12,52 | 12,93 | 12,50 | 12,91 | 2,69% | - |
| 24.02.2026 | 12,63 | 12,75 | 12,46 | 12,57 | -0,46% | - |
| 23.02.2026 | 13,05 | 13,05 | 12,58 | 12,63 | -2,66% | - |
| 20.02.2026 | 13,01 | 13,11 | 12,89 | 12,97 | -0,27% | - |
| 19.02.2026 | 12,71 | 13,26 | 12,71 | 13,01 | -1,07% | - |
| 18.02.2026 | 12,71 | 13,16 | 12,63 | 13,15 | 3,81% | - |