9,835€
-0,50%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |