8,939€
-0,92%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 8,57 | 8,86 | 8,29 | 8,29 | -1,07% | 893,00 |
| 07.04.2025 | 8,50 | 8,57 | 8,20 | 8,38 | -2,22% | 4.035,00 |
| 04.04.2025 | 8,84 | 8,86 | 8,36 | 8,57 | -5,45% | 1.731,00 |
| 03.04.2025 | 8,86 | 9,07 | 8,86 | 9,07 | -3,43% | 1.214,00 |
| 02.04.2025 | 9,22 | 9,39 | 9,22 | 9,39 | 2,04% | 661,00 |
| 01.04.2025 | 9,16 | 9,20 | 9,10 | 9,20 | -0,39% | 2.453,00 |
| 31.03.2025 | 9,00 | 9,24 | 8,90 | 9,24 | -0,24% | 1.528,00 |
| 28.03.2025 | 9,49 | 9,50 | 9,22 | 9,26 | -2,57% | 6.473,00 |
| 27.03.2025 | 9,62 | 9,62 | 9,46 | 9,50 | -3,24% | 4.237,00 |
| 26.03.2025 | 9,93 | 9,93 | 9,82 | 9,82 | -0,99% | 802,00 |
| 25.03.2025 | 9,98 | 9,98 | 9,89 | 9,92 | -0,36% | 610,00 |
| 24.03.2025 | 10,08 | 10,08 | 9,95 | 9,95 | 2,41% | 1.348,00 |
| 21.03.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,69% | 350,00 |
| 20.03.2025 | 9,79 | 9,79 | 9,75 | 9,79 | -1,03% | 3.038,00 |
| 19.03.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 1,17% | 500,00 |
| 18.03.2025 | 9,95 | 9,97 | 9,78 | 9,78 | 0,56% | 2.269,00 |
| 17.03.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,82% | 454,00 |
| 14.03.2025 | 9,78 | 9,80 | 9,78 | 9,80 | 2,15% | 840,00 |
| 13.03.2025 | 9,90 | 9,90 | 9,60 | 9,60 | -2,91% | 2.177,00 |
| 12.03.2025 | 9,93 | 10,05 | 9,88 | 9,88 | 1,08% | 2.260,00 |
| 11.03.2025 | 9,94 | 10,00 | 9,61 | 9,78 | -3,47% | 8.376,00 |
| 10.03.2025 | 10,53 | 10,53 | 10,11 | 10,13 | -1,94% | 5.812,00 |
| 07.03.2025 | 10,45 | 10,59 | 10,33 | 10,33 | 0,00% | 1.855,00 |
| 06.03.2025 | 10,68 | 10,74 | 10,33 | 10,33 | -1,62% | 3.798,00 |
| 05.03.2025 | 10,42 | 10,69 | 10,42 | 10,50 | -1,73% | 816,00 |
| 04.03.2025 | 10,55 | 10,69 | 10,55 | 10,69 | -1,06% | 701,00 |
| 03.03.2025 | 11,04 | 11,04 | 10,80 | 10,80 | -4,21% | 830,00 |
| 28.02.2025 | 11,31 | 11,31 | 11,28 | 11,28 | -0,57% | 300,00 |
| 27.02.2025 | 11,50 | 11,50 | 11,29 | 11,34 | -1,39% | 470,00 |
| 26.02.2025 | 11,54 | 11,70 | 11,50 | 11,50 | 1,23% | 257,00 |
| 25.02.2025 | 11,31 | 11,48 | 11,20 | 11,36 | -2,41% | 1.775,00 |
| 24.02.2025 | 11,44 | 11,64 | 11,44 | 11,64 | 2,33% | 253,00 |
| 21.02.2025 | 11,51 | 11,62 | 11,35 | 11,38 | -2,23% | 1.017,00 |
| 20.02.2025 | 11,82 | 11,82 | 11,64 | 11,64 | -1,02% | 550,00 |
| 19.02.2025 | 11,89 | 11,91 | 11,76 | 11,76 | -0,13% | 4.776,00 |
| 18.02.2025 | 12,15 | 12,15 | 11,55 | 11,77 | -2,36% | 2.360,00 |
| 17.02.2025 | 11,94 | 12,06 | 11,94 | 12,06 | 1,82% | 701,00 |
| 14.02.2025 | 12,39 | 12,96 | 11,84 | 11,84 | -3,27% | 5.402,00 |
| 13.02.2025 | 12,13 | 12,24 | 12,13 | 12,24 | -0,33% | 68,00 |
| 12.02.2025 | 12,25 | 12,28 | 12,25 | 12,28 | 1,87% | 102,00 |
| 11.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | 85,00 |
| 10.02.2025 | 12,36 | 12,36 | 12,20 | 12,20 | -0,45% | 472,00 |
| 07.02.2025 | 12,22 | 12,25 | 12,22 | 12,25 | 0,12% | 676,00 |
| 06.02.2025 | 12,32 | 12,32 | 12,24 | 12,24 | 0,29% | 180,00 |
| 05.02.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -0,65% | 2.033,00 |
| 04.02.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 2,72% | 450,00 |
| 03.02.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -9,57% | 150,00 |
| 31.01.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -1,62% | 20,00 |
| 30.01.2025 | 13,22 | 13,44 | 13,14 | 13,44 | 1,00% | - |
| 29.01.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 0,04% | 77,00 |
| 28.01.2025 | 13,48 | 13,48 | 13,30 | 13,30 | 0,99% | 280,00 |
| 27.01.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -1,27% | 916,00 |
| 24.01.2025 | 13,26 | 13,34 | 13,26 | 13,34 | -1,37% | 131,00 |
| 23.01.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 0,52% | 1,00 |
| 22.01.2025 | 13,70 | 13,70 | 13,46 | 13,46 | -1,97% | 85,00 |
| 21.01.2025 | 13,89 | 14,01 | 13,55 | 13,73 | -0,44% | 1.517,00 |
| 20.01.2025 | 13,63 | 13,91 | 13,63 | 13,79 | 0,66% | 305,00 |
| 17.01.2025 | 13,79 | 13,89 | 13,65 | 13,70 | -0,04% | - |
| 16.01.2025 | 13,85 | 14,00 | 13,70 | 13,70 | -5,52% | 282,00 |
| 15.01.2025 | 14,36 | 14,50 | 14,34 | 14,50 | 1,05% | 262,00 |
| 14.01.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -2,48% | 100,00 |
| 13.01.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -1,24% | 75,00 |
| 10.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 179,00 |
| 09.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,52% | 50,00 |
| 08.01.2025 | 14,80 | 14,80 | 14,53 | 14,53 | -0,95% | 119,00 |
| 07.01.2025 | 15,06 | 15,06 | 14,67 | 14,67 | -3,73% | 89,00 |
| 06.01.2025 | 15,04 | 15,33 | 15,00 | 15,23 | 1,25% | - |
| 03.01.2025 | 15,12 | 15,14 | 14,82 | 15,05 | 0,07% | - |
| 02.01.2025 | 15,08 | 15,08 | 15,04 | 15,04 | 0,53% | 11,00 |
| 30.12.2024 | 15,01 | 15,01 | 14,80 | 14,96 | -0,10% | 399,00 |
| 27.12.2024 | 14,71 | 14,99 | 14,71 | 14,97 | 2,15% | 387,00 |
| 23.12.2024 | 14,59 | 14,66 | 14,59 | 14,66 | 0,76% | 772,00 |
| 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 |