48,700€
-1,62%
Echtzeit-Aktienkurs Cargojet Inc.
Bid:
Ask:
Aktienkurse zur Cargojet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 48,70 | 49,70 | 48,60 | 49,50 | 0,61% | - |
| 29.04.2026 | 49,30 | 49,30 | 49,20 | 49,20 | -0,20% | - |
| 28.04.2026 | 49,10 | 49,90 | 49,00 | 49,30 | 0,20% | - |
| 27.04.2026 | 49,60 | 50,50 | 48,90 | 49,20 | -0,81% | - |
| 24.04.2026 | 49,50 | 49,80 | 49,10 | 49,60 | 0,61% | - |
| 23.04.2026 | 49,30 | 49,50 | 48,90 | 49,30 | -1,20% | - |
| 22.04.2026 | 51,25 | 52,00 | 49,90 | 49,90 | -3,57% | - |
| 21.04.2026 | 52,25 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 17.04.2026 | 50,40 | 53,00 | 50,25 | 51,75 | 1,97% | 250,00 |
| 16.04.2026 | 50,50 | 51,25 | 50,50 | 50,75 | -0,98% | - |
| 15.04.2026 | 51,00 | 51,25 | 51,00 | 51,25 | 1,99% | - |
| 14.04.2026 | 50,40 | 50,40 | 50,25 | 50,25 | 0,70% | - |
| 13.04.2026 | 50,10 | 50,25 | 49,30 | 49,90 | -1,19% | - |
| 10.04.2026 | 50,40 | 50,75 | 50,25 | 50,50 | 0,00% | - |
| 09.04.2026 | 52,00 | 52,00 | 50,25 | 50,50 | -2,88% | - |
| 08.04.2026 | 50,75 | 52,50 | 50,20 | 52,00 | 2,46% | - |
| 07.04.2026 | 51,75 | 52,25 | 50,25 | 50,75 | 0,00% | - |
| 02.04.2026 | 50,40 | 50,75 | 50,40 | 50,75 | 1,70% | - |
| 01.04.2026 | 49,95 | 49,95 | 49,90 | 49,90 | 1,22% | - |
| 31.03.2026 | 49,30 | 49,40 | 49,10 | 49,30 | -1,69% | 140,00 |
| 30.03.2026 | 50,05 | 50,25 | 49,80 | 50,15 | 0,50% | - |
| 27.03.2026 | 50,50 | 50,50 | 48,70 | 49,90 | -2,63% | - |
| 25.03.2026 | 51,25 | 51,50 | 51,25 | 51,25 | -1,91% | - |
| 24.03.2026 | 52,00 | 52,50 | 52,00 | 52,25 | 0,00% | - |
| 23.03.2026 | 51,00 | 52,50 | 51,00 | 52,25 | 0,00% | - |
| 20.03.2026 | 54,00 | 54,00 | 52,25 | 52,25 | 0,48% | - |
| 19.03.2026 | 54,00 | 54,25 | 52,00 | 52,00 | -1,42% | - |
| 18.03.2026 | 55,00 | 55,25 | 52,75 | 52,75 | -4,09% | - |
| 17.03.2026 | 55,00 | 56,25 | 55,00 | 55,00 | -0,45% | - |
| 16.03.2026 | 54,50 | 55,25 | 54,25 | 55,25 | 1,84% | 1,00 |
| 13.03.2026 | 54,50 | 55,25 | 53,75 | 54,25 | -3,56% | - |
| 12.03.2026 | 56,00 | 56,25 | 56,00 | 56,25 | 0,45% | - |
| 11.03.2026 | 57,50 | 57,50 | 55,75 | 56,00 | -0,44% | - |
| 10.03.2026 | 57,50 | 57,50 | 55,25 | 56,25 | -3,43% | - |
| 09.03.2026 | 57,50 | 58,25 | 57,50 | 58,25 | -1,69% | - |
| 06.03.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 0,42% | - |
| 03.03.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 0,43% | - |
| 02.03.2026 | 59,25 | 59,75 | 58,00 | 58,75 | 0,43% | - |
| 26.02.2026 | 57,00 | 58,50 | 57,00 | 58,50 | -0,43% | - |
| 25.02.2026 | 56,50 | 59,25 | 56,50 | 58,75 | 1,29% | - |
| 24.02.2026 | 58,00 | 58,00 | 57,75 | 58,00 | 0,00% | - |
| 23.02.2026 | 60,75 | 60,75 | 57,50 | 58,00 | -4,53% | - |
| 19.02.2026 | 59,25 | 60,75 | 59,25 | 60,75 | 2,10% | - |
| 18.02.2026 | 59,75 | 59,75 | 59,00 | 59,50 | -0,83% | - |
| 12.02.2026 | 60,75 | 61,50 | 59,25 | 60,00 | 1,27% | - |
| 09.02.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 1,72% | - |
| 06.02.2026 | 58,50 | 58,50 | 58,25 | 58,25 | -1,69% | - |
| 05.02.2026 | 59,75 | 59,75 | 59,25 | 59,25 | -1,25% | - |
| 04.02.2026 | 59,00 | 60,25 | 58,75 | 60,00 | 1,69% | - |
| 03.02.2026 | 58,25 | 60,25 | 58,25 | 59,00 | 3,06% | - |
| 02.02.2026 | 57,75 | 57,75 | 57,25 | 57,25 | -1,29% | - |
| 30.01.2026 | 58,75 | 58,75 | 57,25 | 58,00 | -1,28% | - |
| 29.01.2026 | 57,75 | 58,75 | 57,75 | 58,75 | 0,00% | - |
| 28.01.2026 | 57,75 | 59,75 | 57,50 | 58,75 | 0,86% | - |
| 26.01.2026 | 58,25 | 58,25 | 58,00 | 58,25 | 0,00% | - |
| 23.01.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 5,43% | - |
| 20.01.2026 | 55,50 | 55,50 | 55,25 | 55,25 | -0,90% | - |
| 19.01.2026 | 57,75 | 57,75 | 55,25 | 55,75 | -0,89% | 9,00 |
| 15.01.2026 | 56,00 | 56,25 | 56,00 | 56,25 | 2,27% | - |
| 14.01.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -1,35% | - |
| 13.01.2026 | 55,50 | 55,75 | 55,50 | 55,75 | 0,00% | - |
| 12.01.2026 | 56,00 | 56,00 | 55,75 | 55,75 | 0,00% | - |
| 09.01.2026 | 56,75 | 57,25 | 54,75 | 55,75 | -1,33% | 22,00 |
| 08.01.2026 | 52,50 | 56,75 | 52,25 | 56,50 | 7,11% | - |
| 06.01.2026 | 52,50 | 52,75 | 52,50 | 52,75 | 0,96% | - |
| 02.01.2026 | 52,00 | 52,25 | 52,00 | 52,25 | -1,42% | - |
| 30.12.2025 | 52,75 | 53,00 | 52,75 | 53,00 | -0,47% | - |
| 29.12.2025 | 53,00 | 53,25 | 53,00 | 53,25 | 2,90% | - |
| 23.12.2025 | 51,50 | 51,75 | 51,50 | 51,75 | 1,97% | - |
| 19.12.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 1,91% | - |
| 18.12.2025 | 49,50 | 50,15 | 49,20 | 49,80 | 0,00% | - |
| 17.12.2025 | 46,70 | 49,90 | 46,70 | 49,80 | 6,64% | - |
| 16.12.2025 | 46,70 | 46,80 | 46,30 | 46,70 | -0,21% | 2,00 |
| 15.12.2025 | 46,90 | 47,40 | 46,30 | 46,80 | -0,85% | - |
| 12.12.2025 | 47,30 | 48,00 | 47,20 | 47,20 | -0,84% | - |
| 11.12.2025 | 48,30 | 48,40 | 47,30 | 47,60 | -1,86% | - |
| 10.12.2025 | 48,90 | 49,30 | 48,00 | 48,50 | -1,22% | - |
| 09.12.2025 | 49,60 | 50,25 | 48,90 | 49,10 | -1,21% | - |
| 08.12.2025 | 49,60 | 50,40 | 49,60 | 49,70 | -0,20% | - |
| 05.12.2025 | 49,10 | 49,95 | 49,10 | 49,80 | 1,01% | - |
| 04.12.2025 | 49,60 | 50,25 | 49,10 | 49,30 | -1,00% | 1,00 |
| 03.12.2025 | 49,50 | 49,90 | 49,30 | 49,80 | 1,84% | - |
| 02.12.2025 | 48,90 | 49,20 | 48,50 | 48,90 | -0,41% | - |
| 01.12.2025 | 50,05 | 50,25 | 48,60 | 49,10 | -2,09% | - |
| 28.11.2025 | 48,90 | 50,75 | 48,90 | 50,15 | 0,50% | - |
| 27.11.2025 | 48,90 | 49,90 | 48,80 | 49,90 | 1,84% | - |
| 26.11.2025 | 48,70 | 49,40 | 48,30 | 49,00 | 0,82% | - |
| 25.11.2025 | 47,00 | 48,90 | 46,90 | 48,60 | 3,40% | - |
| 24.11.2025 | 46,70 | 47,10 | 46,00 | 47,00 | 0,21% | - |
| 21.11.2025 | 44,70 | 46,90 | 44,70 | 46,90 | 4,69% | - |
| 20.11.2025 | 44,40 | 46,10 | 44,10 | 44,80 | 0,90% | - |
| 19.11.2025 | 44,50 | 45,00 | 43,90 | 44,40 | 0,00% | - |
| 18.11.2025 | 45,10 | 45,10 | 43,80 | 44,40 | -1,11% | - |
| 17.11.2025 | 44,60 | 46,30 | 44,60 | 44,90 | 0,67% | - |
| 14.11.2025 | 44,40 | 45,10 | 44,20 | 44,60 | 0,00% | - |
| 13.11.2025 | 44,50 | 44,90 | 44,10 | 44,60 | 0,45% | - |
| 12.11.2025 | 42,40 | 44,70 | 42,30 | 44,40 | 4,96% | - |
| 11.11.2025 | 42,40 | 42,50 | 41,40 | 42,30 | -0,47% | - |
| 10.11.2025 | 42,70 | 43,90 | 41,80 | 42,50 | 1,19% | - |
| 07.11.2025 | 41,50 | 42,10 | 40,20 | 42,00 | -1,64% | - |