12,140€
0,35%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,81% | 770,00 |
28.08.2025 | 12,26 | 12,27 | 12,07 | 12,10 | -0,66% | - |
27.08.2025 | 12,25 | 12,28 | 12,13 | 12,18 | -0,35% | - |
26.08.2025 | 12,30 | 12,30 | 12,22 | 12,22 | 0,74% | 229,00 |
25.08.2025 | 12,32 | 12,32 | 12,13 | 12,13 | -0,16% | 107,00 |
22.08.2025 | 12,14 | 12,15 | 12,14 | 12,15 | 1,67% | 112,00 |
21.08.2025 | 11,96 | 11,96 | 11,95 | 11,95 | 2,62% | 301,00 |
20.08.2025 | 12,08 | 12,08 | 11,65 | 11,65 | -2,39% | 308,00 |
19.08.2025 | 11,98 | 12,08 | 11,83 | 11,93 | -0,46% | 2.400,00 |
18.08.2025 | 12,16 | 12,16 | 11,70 | 11,99 | -3,11% | 1.621,00 |
15.08.2025 | 12,39 | 12,39 | 12,20 | 12,37 | 1,39% | 206,00 |
14.08.2025 | 12,11 | 12,23 | 12,11 | 12,20 | 2,18% | 211,00 |
13.08.2025 | 12,05 | 12,05 | 11,89 | 11,94 | -1,24% | 1.039,00 |
12.08.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 1,30% | 100,00 |
11.08.2025 | 12,15 | 12,15 | 11,94 | 11,94 | -1,49% | 1.366,00 |
08.08.2025 | 12,13 | 12,13 | 12,12 | 12,12 | 2,84% | 268,00 |
07.08.2025 | 11,75 | 11,78 | 11,75 | 11,78 | 0,60% | 228,00 |
06.08.2025 | 11,73 | 11,73 | 11,71 | 11,71 | -0,89% | 400,00 |
05.08.2025 | 12,17 | 12,17 | 11,82 | 11,82 | -2,40% | 270,00 |
04.08.2025 | 11,93 | 12,23 | 11,93 | 12,11 | 0,71% | 2.460,00 |
01.08.2025 | 12,18 | 12,18 | 11,89 | 12,02 | -0,99% | 2.105,00 |
31.07.2025 | 12,17 | 12,17 | 12,14 | 12,14 | 0,50% | 253,00 |
30.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,58% | 85,00 |
29.07.2025 | 13,79 | 13,79 | 11,86 | 12,15 | -12,31% | 7.430,00 |
28.07.2025 | 13,65 | 13,86 | 13,65 | 13,86 | 2,48% | 469,00 |
25.07.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,70% | 1,00 |
24.07.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,05% | 119,00 |
23.07.2025 | 13,67 | 13,76 | 13,67 | 13,76 | 1,55% | 20,00 |
22.07.2025 | 13,38 | 13,58 | 13,34 | 13,55 | 1,42% | - |
21.07.2025 | 13,07 | 13,36 | 13,07 | 13,36 | 2,77% | 1.738,00 |
18.07.2025 | 13,41 | 13,61 | 13,00 | 13,00 | -3,60% | 62,00 |
17.07.2025 | 13,67 | 13,67 | 13,49 | 13,49 | -0,70% | 2,00 |
16.07.2025 | 13,77 | 13,77 | 13,50 | 13,58 | -3,52% | 3.633,00 |
15.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,90% | 4,00 |
14.07.2025 | 13,83 | 13,95 | 13,83 | 13,95 | -1,90% | 1.023,00 |
11.07.2025 | 14,40 | 14,40 | 14,22 | 14,22 | -2,80% | 2.200,00 |
10.07.2025 | 14,11 | 14,73 | 14,11 | 14,63 | 6,94% | 8.089,00 |
09.07.2025 | 13,76 | 13,76 | 13,68 | 13,68 | -2,43% | 420,00 |
08.07.2025 | 13,63 | 14,17 | 13,51 | 14,02 | 3,43% | 1.289,00 |
07.07.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,11% | 300,00 |
04.07.2025 | 13,57 | 13,57 | 13,57 | 13,57 | -0,51% | 40,00 |
03.07.2025 | 13,26 | 13,88 | 13,26 | 13,64 | 3,02% | 1.108,00 |
02.07.2025 | 13,40 | 13,40 | 13,23 | 13,24 | 0,38% | 926,00 |
01.07.2025 | 13,20 | 13,20 | 13,19 | 13,19 | 1,03% | 508,00 |
30.06.2025 | 12,67 | 13,13 | 12,67 | 13,06 | 2,53% | 2.590,00 |
27.06.2025 | 12,87 | 12,87 | 12,70 | 12,73 | 0,22% | - |
26.06.2025 | 12,29 | 12,71 | 12,29 | 12,71 | 2,21% | 1.325,00 |
25.06.2025 | 12,31 | 12,43 | 12,31 | 12,43 | 3,50% | 183,00 |
24.06.2025 | 12,03 | 12,03 | 12,01 | 12,01 | 2,47% | 101,00 |
23.06.2025 | 11,60 | 11,72 | 11,60 | 11,72 | 0,69% | 2.961,00 |
20.06.2025 | 11,85 | 11,85 | 11,64 | 11,64 | -1,90% | 119,00 |
19.06.2025 | 11,85 | 11,88 | 11,79 | 11,87 | -0,88% | - |
18.06.2025 | 11,96 | 12,08 | 11,92 | 11,97 | -0,87% | 1.201,00 |
17.06.2025 | 11,90 | 12,08 | 11,90 | 12,08 | 1,81% | 55,00 |
16.06.2025 | 11,75 | 11,86 | 11,75 | 11,86 | -0,08% | 136,00 |
13.06.2025 | 11,76 | 11,87 | 11,76 | 11,87 | -0,71% | 5.410,00 |
12.06.2025 | 11,95 | 12,02 | 11,80 | 11,96 | -0,46% | - |
11.06.2025 | 12,24 | 12,28 | 12,01 | 12,01 | -0,17% | - |
10.06.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 1,18% | 1.618,00 |
09.06.2025 | 11,86 | 11,96 | 11,84 | 11,89 | 0,46% | - |
06.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,71% | 18,00 |
05.06.2025 | 12,03 | 12,06 | 11,86 | 11,92 | -0,71% | - |
04.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,46% | 18,00 |
03.06.2025 | 11,91 | 12,17 | 11,88 | 12,06 | -0,33% | 1.868,00 |
02.06.2025 | 12,34 | 12,34 | 12,10 | 12,10 | -1,06% | 11,00 |
30.05.2025 | 12,29 | 12,29 | 12,23 | 12,23 | -3,51% | 1.981,00 |
29.05.2025 | 12,67 | 12,68 | 12,67 | 12,68 | 2,55% | 101,00 |
28.05.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,69% | 269,00 |
27.05.2025 | 12,07 | 12,29 | 12,07 | 12,28 | 2,25% | 4.417,00 |
26.05.2025 | 12,05 | 12,22 | 12,01 | 12,01 | 0,84% | 356,00 |
23.05.2025 | 12,01 | 12,01 | 11,82 | 11,91 | -0,46% | 207,00 |
22.05.2025 | 11,62 | 11,96 | 11,62 | 11,96 | 0,61% | 2.890,00 |
21.05.2025 | 11,88 | 12,02 | 11,81 | 11,89 | -0,52% | - |
20.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,95% | 600,00 |
19.05.2025 | 11,77 | 12,07 | 11,77 | 12,07 | 0,46% | 472,00 |
16.05.2025 | 12,06 | 12,06 | 12,01 | 12,01 | 2,04% | 2.100,00 |
15.05.2025 | 11,91 | 11,91 | 11,75 | 11,77 | -0,76% | 316,00 |
14.05.2025 | 12,05 | 12,05 | 11,86 | 11,86 | -1,17% | 10.210,00 |
13.05.2025 | 11,82 | 12,00 | 11,82 | 12,00 | 1,61% | 132,00 |
12.05.2025 | 11,43 | 11,93 | 11,40 | 11,81 | 6,06% | 10.756,00 |
09.05.2025 | 9,86 | 11,15 | 9,79 | 11,14 | 12,29% | 6.256,00 |
08.05.2025 | 9,71 | 9,92 | 9,71 | 9,92 | 5,35% | 684,00 |
07.05.2025 | 9,41 | 9,41 | 9,41 | 9,41 | -1,92% | 5,00 |
06.05.2025 | 9,62 | 9,62 | 9,47 | 9,60 | 4,30% | 923,00 |
05.05.2025 | 9,40 | 9,40 | 9,20 | 9,20 | -1,08% | 1.702,00 |
02.05.2025 | 8,95 | 9,30 | 8,94 | 9,30 | 5,92% | 100,00 |
30.04.2025 | 8,98 | 8,98 | 8,78 | 8,78 | -2,16% | 430,00 |
29.04.2025 | 8,97 | 8,97 | 8,97 | 8,97 | 1,36% | 250,00 |
28.04.2025 | 8,95 | 8,97 | 8,82 | 8,85 | -1,62% | 863,00 |
25.04.2025 | 9,03 | 9,14 | 9,00 | 9,00 | -0,24% | 2.597,00 |
24.04.2025 | 8,84 | 9,02 | 8,84 | 9,02 | -0,86% | 39,00 |
23.04.2025 | 9,04 | 9,10 | 9,04 | 9,10 | 3,20% | 2.947,00 |
22.04.2025 | 8,76 | 8,83 | 8,64 | 8,82 | -1,10% | 550,00 |
17.04.2025 | 8,92 | 8,92 | 8,92 | 8,92 | 3,19% | 110,00 |
16.04.2025 | 8,64 | 8,64 | 8,64 | 8,64 | -2,37% | - |
15.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,94% | - |
14.04.2025 | 8,68 | 8,68 | 8,68 | 8,68 | -0,37% | - |
11.04.2025 | 8,40 | 8,71 | 8,40 | 8,71 | 3,25% | 1.063,00 |
10.04.2025 | 8,56 | 8,56 | 8,38 | 8,44 | -7,64% | 3.558,00 |
09.04.2025 | 8,08 | 9,28 | 8,08 | 9,14 | 10,20% | 630,00 |