17,070$
2,52%
Echtzeit-Aktienkurs Corporacion America Airports SA
Bid:
Ask:
Aktienkurse zur Corporacion America Airports SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 16,75 | 17,09 | 16,53 | 17,07 | 2,52% | 87.433,00 |
| 12.09.2024 | 15,95 | 16,83 | 15,86 | 16,65 | 4,98% | 219.592,00 |
| 11.09.2024 | 14,82 | 15,90 | 14,80 | 15,86 | 7,09% | 194.719,00 |
| 10.09.2024 | 14,88 | 14,90 | 14,74 | 14,81 | 0,20% | 151.955,00 |
| 09.09.2024 | 14,74 | 14,94 | 14,69 | 14,78 | -0,14% | 157.273,00 |
| 06.09.2024 | 14,75 | 14,88 | 14,64 | 14,80 | 0,34% | 187.249,00 |
| 05.09.2024 | 14,52 | 14,78 | 14,43 | 14,75 | 1,30% | 165.208,00 |
| 04.09.2024 | 14,22 | 14,62 | 14,13 | 14,56 | 1,53% | 273.924,00 |
| 03.09.2024 | 14,61 | 14,78 | 14,12 | 14,34 | -4,78% | 575.454,00 |
| 30.08.2024 | 15,30 | 15,70 | 15,02 | 15,06 | -1,38% | 352.356,00 |
| 29.08.2024 | 15,01 | 15,35 | 15,00 | 15,27 | 2,00% | 117.970,00 |
| 28.08.2024 | 15,00 | 15,04 | 14,90 | 14,97 | -0,13% | 84.631,00 |
| 27.08.2024 | 15,14 | 15,24 | 14,96 | 14,99 | -1,06% | 98.895,00 |
| 26.08.2024 | 15,41 | 15,47 | 15,11 | 15,15 | -1,30% | 127.688,00 |
| 23.08.2024 | 15,11 | 15,39 | 14,98 | 15,35 | 1,59% | 167.726,00 |
| 22.08.2024 | 14,53 | 15,30 | 14,00 | 15,11 | -4,25% | 477.080,00 |
| 21.08.2024 | 16,01 | 16,01 | 15,57 | 15,78 | -1,31% | 153.073,00 |
| 20.08.2024 | 16,42 | 16,70 | 15,95 | 15,99 | -2,38% | 123.284,00 |
| 19.08.2024 | 16,15 | 16,44 | 15,95 | 16,38 | 1,80% | 128.872,00 |
| 16.08.2024 | 16,04 | 16,27 | 15,97 | 16,09 | 0,75% | 103.476,00 |
| 15.08.2024 | 15,70 | 16,06 | 15,61 | 15,97 | 2,57% | 104.764,00 |
| 14.08.2024 | 15,48 | 15,73 | 15,40 | 15,57 | 0,78% | 59.068,00 |
| 13.08.2024 | 15,30 | 15,49 | 15,10 | 15,45 | 1,51% | 78.963,00 |
| 12.08.2024 | 15,21 | 15,63 | 15,16 | 15,22 | -0,26% | 82.511,00 |
| 09.08.2024 | 14,99 | 15,28 | 14,90 | 15,26 | 2,07% | 124.049,00 |
| 08.08.2024 | 14,13 | 14,98 | 14,13 | 14,95 | 6,03% | 119.177,00 |
| 07.08.2024 | 14,24 | 14,60 | 14,02 | 14,10 | -0,35% | 336.978,00 |
| 06.08.2024 | 14,57 | 14,62 | 14,09 | 14,15 | -2,14% | 181.167,00 |
| 05.08.2024 | 14,58 | 14,73 | 13,97 | 14,46 | -4,55% | 208.804,00 |
| 02.08.2024 | 15,90 | 16,03 | 15,02 | 15,15 | -4,96% | 218.975,00 |
| 01.08.2024 | 15,91 | 16,49 | 15,66 | 15,94 | 0,38% | 238.884,00 |
| 31.07.2024 | 15,90 | 16,13 | 15,68 | 15,88 | 0,32% | 87.856,00 |
| 30.07.2024 | 16,28 | 16,29 | 15,72 | 15,83 | -2,70% | 126.801,00 |
| 29.07.2024 | 16,25 | 16,36 | 16,03 | 16,27 | 0,12% | 121.894,00 |
| 26.07.2024 | 16,56 | 16,65 | 16,12 | 16,25 | -0,98% | 114.308,00 |
| 25.07.2024 | 16,93 | 16,93 | 16,17 | 16,41 | -2,55% | 102.816,00 |
| 24.07.2024 | 17,37 | 17,37 | 16,77 | 16,84 | -2,88% | 171.215,00 |
| 23.07.2024 | 17,00 | 17,58 | 16,79 | 17,34 | 1,94% | 147.449,00 |
| 22.07.2024 | 16,85 | 17,26 | 16,85 | 17,01 | 0,89% | 105.291,00 |
| 19.07.2024 | 17,00 | 17,24 | 16,74 | 16,86 | -1,11% | 66.032,00 |
| 18.07.2024 | 16,80 | 17,11 | 16,67 | 17,05 | 1,07% | 110.597,00 |
| 17.07.2024 | 17,21 | 17,21 | 16,66 | 16,87 | -2,49% | 95.902,00 |
| 16.07.2024 | 17,14 | 17,40 | 16,99 | 17,30 | 1,23% | 70.789,00 |
| 15.07.2024 | 17,35 | 17,74 | 17,04 | 17,09 | -1,50% | 124.860,00 |
| 12.07.2024 | 17,57 | 17,68 | 17,25 | 17,35 | -1,14% | 62.963,00 |
| 11.07.2024 | 17,63 | 17,79 | 17,42 | 17,55 | 0,52% | 65.157,00 |
| 10.07.2024 | 17,22 | 17,48 | 17,15 | 17,46 | 1,45% | 67.622,00 |
| 09.07.2024 | 16,92 | 17,37 | 16,74 | 17,21 | 1,77% | 268.787,00 |
| 08.07.2024 | 16,89 | 17,11 | 16,63 | 16,91 | 0,77% | 78.373,00 |
| 05.07.2024 | 16,80 | 16,84 | 16,51 | 16,78 | 0,18% | 131.459,00 |
| 03.07.2024 | 16,53 | 16,83 | 16,40 | 16,75 | 1,21% | 83.205,00 |
| 02.07.2024 | 16,60 | 16,61 | 16,21 | 16,55 | -0,12% | 80.279,00 |
| 01.07.2024 | 16,53 | 16,63 | 16,35 | 16,57 | -0,42% | 131.741,00 |
| 28.06.2024 | 16,78 | 16,88 | 16,55 | 16,64 | -0,72% | 85.253,00 |
| 27.06.2024 | 17,11 | 17,00 | 16,57 | 16,76 | 0,42% | 67.808,00 |
| 26.06.2024 | 17,11 | 17,22 | 16,59 | 16,69 | -3,19% | 93.390,00 |
| 25.06.2024 | 17,28 | 17,34 | 17,09 | 17,24 | -0,58% | 77.933,00 |
| 24.06.2024 | 17,67 | 18,25 | 17,19 | 17,34 | -1,64% | 282.189,00 |
| 21.06.2024 | 17,06 | 17,83 | 16,85 | 17,63 | 3,77% | 456.359,00 |
| 20.06.2024 | 17,31 | 17,35 | 16,78 | 16,99 | -1,68% | 137.057,00 |
| 18.06.2024 | 17,30 | 17,41 | 17,06 | 17,28 | -0,17% | 135.328,00 |
| 17.06.2024 | 17,42 | 17,57 | 17,20 | 17,31 | -0,52% | 65.770,00 |
| 14.06.2024 | 17,20 | 17,45 | 17,10 | 17,40 | 0,23% | 67.976,00 |
| 13.06.2024 | 17,32 | 17,56 | 17,20 | 17,36 | 0,23% | 147.970,00 |
| 12.06.2024 | 17,61 | 17,63 | 17,30 | 17,32 | -0,46% | 58.997,00 |
| 11.06.2024 | 17,52 | 17,55 | 17,18 | 17,40 | -0,23% | 77.832,00 |
| 10.06.2024 | 17,14 | 17,49 | 16,83 | 17,44 | 1,16% | 129.444,00 |
| 07.06.2024 | 17,60 | 17,65 | 17,10 | 17,24 | -3,15% | 102.092,00 |
| 06.06.2024 | 18,06 | 18,12 | 17,76 | 17,80 | -1,71% | 91.978,00 |
| 05.06.2024 | 17,95 | 18,11 | 17,71 | 18,11 | 2,43% | 114.279,00 |
| 04.06.2024 | 18,30 | 18,41 | 17,46 | 17,68 | -3,39% | 205.297,00 |
| 03.06.2024 | 18,49 | 18,74 | 18,15 | 18,30 | -0,22% | 149.550,00 |
| 31.05.2024 | 18,64 | 18,65 | 18,15 | 18,34 | -1,71% | 269.769,00 |
| 30.05.2024 | 18,48 | 18,85 | 18,46 | 18,66 | 1,08% | 196.712,00 |
| 29.05.2024 | 18,33 | 18,81 | 18,30 | 18,46 | -0,27% | 157.101,00 |
| 28.05.2024 | 18,00 | 18,64 | 18,00 | 18,51 | 3,41% | 183.884,00 |
| 24.05.2024 | 17,45 | 18,14 | 17,45 | 17,90 | 2,52% | 103.681,00 |
| 23.05.2024 | 18,46 | 18,46 | 17,36 | 17,46 | -4,38% | 209.932,00 |
| 22.05.2024 | 18,51 | 18,73 | 17,99 | 18,26 | -2,20% | 408.312,00 |
| 21.05.2024 | 18,72 | 18,86 | 18,42 | 18,67 | -0,69% | 201.309,00 |
| 20.05.2024 | 18,34 | 18,89 | 18,34 | 18,80 | 2,29% | 152.290,00 |
| 17.05.2024 | 18,07 | 18,43 | 18,01 | 18,38 | 2,17% | 92.905,00 |
| 16.05.2024 | 18,00 | 18,13 | 17,70 | 17,99 | -0,33% | 66.819,00 |
| 15.05.2024 | 18,25 | 18,61 | 18,02 | 18,05 | 0,39% | 176.738,00 |
| 14.05.2024 | 17,93 | 18,42 | 17,90 | 17,98 | 0,28% | 275.359,00 |
| 13.05.2024 | 17,97 | 18,06 | 17,81 | 17,93 | 0,22% | 171.274,00 |
| 10.05.2024 | 18,25 | 18,25 | 17,88 | 17,89 | -1,11% | 111.122,00 |
| 09.05.2024 | 17,83 | 18,13 | 17,76 | 18,09 | 1,40% | 110.914,00 |
| 08.05.2024 | 17,72 | 17,96 | 17,55 | 17,84 | 0,51% | 129.414,00 |
| 07.05.2024 | 17,69 | 18,20 | 17,59 | 17,75 | 0,91% | 199.222,00 |
| 06.05.2024 | 17,50 | 17,91 | 17,35 | 17,59 | 1,56% | 159.835,00 |
| 03.05.2024 | 17,39 | 17,68 | 17,21 | 17,32 | 0,99% | 161.979,00 |
| 02.05.2024 | 16,95 | 17,52 | 16,77 | 17,15 | 0,88% | 120.564,00 |
| 01.05.2024 | 16,97 | 17,20 | 16,57 | 17,00 | 0,35% | 115.904,00 |
| 30.04.2024 | 16,86 | 17,08 | 16,86 | 16,94 | 0,12% | 114.698,00 |
| 29.04.2024 | 16,79 | 16,98 | 16,76 | 16,92 | 0,71% | 144.004,00 |
| 26.04.2024 | 16,59 | 16,80 | 16,54 | 16,80 | 1,82% | 56.723,00 |
| 25.04.2024 | 16,44 | 16,59 | 16,26 | 16,50 | -0,66% | 49.118,00 |
| 24.04.2024 | 17,06 | 17,08 | 16,49 | 16,61 | -2,18% | 145.483,00 |
| 23.04.2024 | 16,81 | 17,24 | 16,79 | 16,98 | 0,89% | 149.270,00 |