14,633€
1,16%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,64 | 14,64 | 14,14 | 14,55 | 0,55% | 1.123,00 |
| 19.12.2024 | 14,53 | 14,70 | 14,34 | 14,47 | -3,57% | 578,00 |
| 18.12.2024 | 15,01 | 15,01 | 15,00 | 15,00 | 0,40% | 1.686,00 |
| 17.12.2024 | 16,60 | 16,60 | 14,94 | 14,94 | -10,43% | 1.661,00 |
| 16.12.2024 | 16,89 | 16,89 | 16,68 | 16,68 | 1,35% | 901,00 |
| 13.12.2024 | 17,00 | 17,14 | 16,35 | 16,46 | -0,95% | - |
| 12.12.2024 | 16,72 | 16,72 | 16,62 | 16,62 | -2,15% | 1.000,00 |
| 11.12.2024 | 16,95 | 16,98 | 16,82 | 16,98 | -2,86% | 2.183,00 |
| 10.12.2024 | 17,01 | 17,48 | 17,00 | 17,48 | 1,51% | 241,00 |
| 09.12.2024 | 17,45 | 17,45 | 17,20 | 17,22 | -0,14% | 180,00 |
| 06.12.2024 | 17,11 | 17,25 | 17,08 | 17,25 | -0,32% | 350,00 |
| 05.12.2024 | 17,15 | 17,41 | 17,14 | 17,30 | 1,91% | 1.659,00 |
| 04.12.2024 | 16,81 | 16,98 | 16,81 | 16,98 | 2,54% | 590,00 |
| 03.12.2024 | 16,68 | 16,68 | 16,56 | 16,56 | -1,16% | 151,00 |
| 02.12.2024 | 16,75 | 17,00 | 16,66 | 16,75 | 0,54% | 6.649,00 |
| 29.11.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,57% | 300,00 |
| 28.11.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,03% | 45,00 |
| 27.11.2024 | 16,56 | 16,57 | 16,55 | 16,57 | -1,60% | 83,00 |
| 26.11.2024 | 16,54 | 16,84 | 16,54 | 16,84 | -0,50% | 123,00 |
| 25.11.2024 | 16,79 | 16,95 | 16,52 | 16,93 | 2,27% | 2.513,00 |
| 22.11.2024 | 16,30 | 16,58 | 16,30 | 16,55 | 1,89% | 416,00 |
| 21.11.2024 | 15,77 | 16,24 | 15,75 | 16,24 | 4,07% | - |
| 20.11.2024 | 15,89 | 15,91 | 15,45 | 15,61 | -1,84% | - |
| 19.11.2024 | 16,05 | 16,05 | 15,73 | 15,90 | -0,90% | 2.007,00 |
| 18.11.2024 | 16,39 | 16,70 | 16,05 | 16,05 | -3,23% | 1.790,00 |
| 15.11.2024 | 16,37 | 16,58 | 16,37 | 16,58 | -0,78% | 70,00 |
| 14.11.2024 | 16,22 | 16,71 | 16,22 | 16,71 | 3,53% | 219,00 |
| 13.11.2024 | 15,87 | 16,14 | 15,60 | 16,14 | 2,41% | 338,00 |
| 12.11.2024 | 15,48 | 15,76 | 15,48 | 15,76 | 1,42% | 873,00 |
| 11.11.2024 | 15,08 | 15,64 | 15,08 | 15,54 | 2,04% | 3.673,00 |
| 08.11.2024 | 15,46 | 15,48 | 14,78 | 15,23 | -1,74% | 3.430,00 |
| 07.11.2024 | 15,65 | 15,90 | 15,23 | 15,50 | 0,49% | 1.586,00 |
| 06.11.2024 | 15,40 | 15,43 | 14,89 | 15,43 | 5,83% | 4.160,00 |
| 05.11.2024 | 14,29 | 14,65 | 14,28 | 14,58 | 0,93% | 5.030,00 |
| 04.11.2024 | 13,98 | 14,44 | 13,97 | 14,44 | 2,70% | 3.765,00 |
| 01.11.2024 | 12,56 | 14,17 | 12,56 | 14,06 | 13,30% | 3.965,00 |
| 31.10.2024 | 12,64 | 12,68 | 12,35 | 12,41 | -2,59% | - |
| 30.10.2024 | 12,72 | 12,90 | 12,66 | 12,74 | 0,63% | - |
| 29.10.2024 | 12,82 | 12,83 | 12,64 | 12,66 | -0,63% | - |
| 28.10.2024 | 12,62 | 12,76 | 12,59 | 12,74 | 1,03% | 3.042,00 |
| 25.10.2024 | 12,53 | 12,73 | 12,52 | 12,61 | 1,53% | - |
| 24.10.2024 | 12,92 | 12,92 | 12,42 | 12,42 | -2,36% | 875,00 |
| 23.10.2024 | 12,89 | 12,90 | 12,72 | 12,72 | -0,24% | 157,00 |
| 22.10.2024 | 12,50 | 12,75 | 12,50 | 12,75 | 4,77% | 130,00 |
| 21.10.2024 | 12,12 | 12,17 | 12,12 | 12,17 | -0,73% | 633,00 |
| 18.10.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 2,55% | 1.000,00 |
| 17.10.2024 | 11,94 | 11,96 | 11,79 | 11,96 | -0,21% | 795,00 |
| 16.10.2024 | 11,47 | 11,98 | 11,47 | 11,98 | 4,51% | 709,00 |
| 15.10.2024 | 11,48 | 11,59 | 11,39 | 11,46 | -0,59% | - |
| 14.10.2024 | 11,45 | 11,53 | 11,29 | 11,53 | 1,03% | 619,00 |
| 11.10.2024 | 11,55 | 11,59 | 11,40 | 11,41 | -1,28% | - |
| 10.10.2024 | 10,99 | 11,56 | 10,99 | 11,56 | 5,38% | 1.365,00 |
| 09.10.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 2,14% | 1.100,00 |
| 08.10.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -2,01% | 1,00 |
| 07.10.2024 | 11,07 | 11,07 | 10,96 | 10,96 | 1,39% | 1.611,00 |
| 04.10.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,83% | 200,00 |
| 03.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,41% | 495,00 |
| 02.10.2024 | 10,77 | 10,87 | 10,73 | 10,86 | 0,79% | - |
| 01.10.2024 | 10,80 | 10,80 | 10,77 | 10,77 | -0,69% | 470,00 |
| 30.09.2024 | 10,94 | 10,95 | 10,83 | 10,85 | -1,77% | - |
| 27.09.2024 | 11,08 | 11,15 | 11,03 | 11,04 | 0,05% | - |
| 26.09.2024 | 10,70 | 11,04 | 10,70 | 11,04 | 1,80% | 435,00 |
| 25.09.2024 | 10,91 | 10,95 | 10,83 | 10,84 | 2,85% | - |
| 24.09.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,57% | 1,00 |
| 23.09.2024 | 10,63 | 10,63 | 10,60 | 10,60 | 0,95% | 21,00 |
| 20.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,36% | 1.025,00 |
| 19.09.2024 | 10,89 | 10,89 | 10,87 | 10,87 | -1,14% | 325,00 |
| 18.09.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 0,23% | 12,00 |
| 17.09.2024 | 10,86 | 11,07 | 10,85 | 10,97 | 0,78% | - |
| 16.09.2024 | 10,50 | 10,88 | 10,50 | 10,88 | 3,13% | 110,00 |
| 13.09.2024 | 10,43 | 10,60 | 10,41 | 10,55 | 0,57% | - |
| 12.09.2024 | 10,33 | 10,51 | 10,30 | 10,49 | 2,79% | - |
| 11.09.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 1,95% | 98,00 |
| 10.09.2024 | 10,00 | 10,01 | 10,00 | 10,01 | 0,48% | 207,00 |
| 09.09.2024 | 10,11 | 10,28 | 9,50 | 9,96 | -2,60% | 2.755,00 |
| 06.09.2024 | 10,30 | 10,39 | 10,22 | 10,23 | -1,28% | - |
| 05.09.2024 | 10,19 | 10,36 | 10,19 | 10,36 | 1,47% | 716,00 |
| 04.09.2024 | 10,05 | 10,21 | 10,05 | 10,21 | 0,25% | 388,00 |
| 03.09.2024 | 10,40 | 10,40 | 10,19 | 10,19 | -0,78% | 241,00 |
| 02.09.2024 | 10,25 | 10,27 | 10,25 | 10,27 | 0,29% | 221,00 |
| 30.08.2024 | 10,20 | 10,36 | 10,20 | 10,24 | -0,15% | 407,00 |
| 29.08.2024 | 10,34 | 10,34 | 10,25 | 10,25 | -2,24% | 1.600,00 |
| 28.08.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 0,12% | 100,00 |
| 27.08.2024 | 10,43 | 10,50 | 10,40 | 10,47 | 0,02% | - |
| 26.08.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 2,50% | 1.170,00 |
| 23.08.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -1,54% | 6,00 |
| 22.08.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 1,22% | 300,00 |
| 21.08.2024 | 10,25 | 10,31 | 10,24 | 10,25 | -0,39% | - |
| 20.08.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -0,77% | 100,00 |
| 19.08.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 0,12% | 109,00 |
| 16.08.2024 | 10,39 | 10,40 | 10,31 | 10,36 | 2,30% | - |
| 15.08.2024 | 10,13 | 10,13 | 10,13 | 10,13 | 0,50% | 350,00 |
| 14.08.2024 | 10,17 | 10,18 | 10,00 | 10,08 | 1,17% | - |
| 13.08.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -4,57% | 109,00 |
| 12.08.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -1,46% | 6,00 |
| 09.08.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 7,71% | 20,00 |
| 08.08.2024 | 9,83 | 9,83 | 9,83 | 9,83 | -0,16% | 1,00 |
| 07.08.2024 | 10,18 | 10,25 | 9,85 | 9,85 | -2,45% | 2.583,00 |
| 06.08.2024 | 9,58 | 10,10 | 9,58 | 10,10 | 8,76% | 1.651,00 |
| 05.08.2024 | 9,49 | 9,70 | 8,88 | 9,28 | -5,03% | 13.675,00 |