24,930$
2,21%
Echtzeit-Aktienkurs Corporacion America Airports SA
Bid:
Ask:
Aktienkurse zur Corporacion America Airports SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 24,55 | 25,00 | 24,40 | 24,93 | 2,21% | 258.348,00 |
| 13.03.2026 | 25,10 | 25,10 | 24,13 | 24,39 | -1,69% | 302.795,00 |
| 12.03.2026 | 25,47 | 25,47 | 24,74 | 24,81 | -3,87% | 186.536,00 |
| 11.03.2026 | 26,18 | 26,18 | 25,42 | 25,81 | 0,39% | 104.620,00 |
| 10.03.2026 | 25,86 | 26,21 | 25,29 | 25,71 | 0,74% | 226.189,00 |
| 09.03.2026 | 24,75 | 25,74 | 24,42 | 25,52 | 0,39% | 274.882,00 |
| 06.03.2026 | 25,51 | 25,99 | 25,01 | 25,42 | -2,75% | 235.524,00 |
| 05.03.2026 | 26,51 | 26,65 | 25,63 | 26,14 | -2,43% | 274.835,00 |
| 04.03.2026 | 26,51 | 26,92 | 26,00 | 26,79 | 0,04% | 199.516,00 |
| 03.03.2026 | 27,74 | 28,01 | 26,10 | 26,78 | -5,64% | 443.404,00 |
| 02.03.2026 | 27,87 | 28,45 | 27,61 | 28,38 | -0,42% | 304.573,00 |
| 27.02.2026 | 28,80 | 29,04 | 28,30 | 28,50 | -1,59% | 330.815,00 |
| 26.02.2026 | 29,48 | 29,57 | 28,60 | 28,96 | -0,75% | 294.531,00 |
| 25.02.2026 | 28,88 | 29,22 | 28,35 | 29,18 | 1,39% | 296.096,00 |
| 24.02.2026 | 28,15 | 29,08 | 28,05 | 28,78 | -1,61% | 276.910,00 |
| 20.02.2026 | 28,52 | 29,36 | 28,50 | 29,25 | 0,86% | 176.159,00 |
| 19.02.2026 | 28,17 | 29,00 | 27,50 | 29,00 | 1,36% | 231.137,00 |
| 18.02.2026 | 28,54 | 29,16 | 28,27 | 28,61 | -0,45% | 148.093,00 |
| 17.02.2026 | 28,01 | 28,79 | 27,87 | 28,74 | 2,79% | 299.383,00 |
| 13.02.2026 | 27,82 | 28,35 | 27,57 | 27,96 | 0,39% | 456.696,00 |
| 12.02.2026 | 29,70 | 29,94 | 27,72 | 27,85 | -5,56% | 286.546,00 |
| 11.02.2026 | 29,79 | 29,95 | 29,32 | 29,49 | 0,37% | 426.973,00 |
| 10.02.2026 | 29,27 | 29,84 | 29,13 | 29,38 | -0,54% | 279.367,00 |
| 09.02.2026 | 28,90 | 29,87 | 28,56 | 29,54 | 2,21% | 358.345,00 |
| 06.02.2026 | 28,00 | 29,04 | 28,00 | 28,90 | 2,34% | 229.207,00 |
| 05.02.2026 | 28,08 | 29,16 | 27,85 | 28,24 | -1,19% | 265.683,00 |
| 04.02.2026 | 29,68 | 29,52 | 28,36 | 28,58 | -3,12% | 344.972,00 |
| 03.02.2026 | 29,67 | 29,86 | 28,76 | 29,50 | 0,03% | 298.459,00 |
| 02.02.2026 | 29,63 | 29,85 | 29,26 | 29,49 | -0,51% | 320.582,00 |
| 30.01.2026 | 30,32 | 30,41 | 29,40 | 29,64 | -2,34% | 334.057,00 |
| 29.01.2026 | 29,52 | 30,50 | 29,00 | 30,35 | 4,22% | 379.546,00 |
| 28.01.2026 | 28,77 | 29,42 | 28,33 | 29,12 | 0,17% | 332.894,00 |
| 27.01.2026 | 28,63 | 29,23 | 28,34 | 29,07 | 2,98% | 279.508,00 |
| 26.01.2026 | 28,36 | 29,09 | 28,04 | 28,23 | 2,21% | 385.531,00 |
| 22.01.2026 | 27,98 | 28,27 | 27,40 | 27,62 | -0,32% | 174.829,00 |
| 21.01.2026 | 26,96 | 28,03 | 26,76 | 27,71 | 5,32% | 380.605,00 |
| 20.01.2026 | 25,34 | 26,70 | 25,34 | 26,31 | 1,19% | 200.228,00 |
| 16.01.2026 | 26,23 | 26,96 | 25,98 | 26,00 | 1,64% | 251.327,00 |
| 15.01.2026 | 25,30 | 25,99 | 25,16 | 25,58 | -1,12% | 133.804,00 |
| 14.01.2026 | 25,57 | 26,23 | 25,57 | 25,87 | -1,37% | 115.749,00 |
| 13.01.2026 | 27,31 | 27,31 | 26,01 | 26,23 | -2,24% | 95.416,00 |
| 12.01.2026 | 26,96 | 27,20 | 26,60 | 26,83 | -0,63% | 127.342,00 |
| 09.01.2026 | 27,22 | 27,50 | 26,53 | 27,00 | -0,74% | 159.392,00 |
| 08.01.2026 | 26,60 | 27,31 | 26,60 | 27,20 | 2,45% | 88.896,00 |
| 07.01.2026 | 26,76 | 26,80 | 26,30 | 26,55 | -0,78% | 70.657,00 |
| 06.01.2026 | 27,50 | 27,76 | 26,70 | 26,76 | -2,41% | 111.385,00 |
| 05.01.2026 | 26,75 | 27,54 | 26,21 | 27,42 | 3,20% | 208.743,00 |
| 02.01.2026 | 26,40 | 26,62 | 26,15 | 26,57 | 2,19% | 123.006,00 |
| 31.12.2025 | 26,17 | 26,47 | 25,82 | 26,00 | -0,95% | 155.317,00 |
| 30.12.2025 | 26,40 | 26,48 | 26,13 | 26,25 | -0,30% | 98.009,00 |
| 29.12.2025 | 26,36 | 26,41 | 25,88 | 26,33 | 0,69% | 91.853,00 |
| 26.12.2025 | 26,43 | 26,45 | 25,91 | 26,15 | 0,50% | 107.539,00 |
| 24.12.2025 | 26,01 | 26,34 | 25,89 | 26,02 | 0,15% | 102.214,00 |
| 23.12.2025 | 25,91 | 26,12 | 25,64 | 25,98 | 1,05% | 182.522,00 |
| 22.12.2025 | 25,47 | 26,04 | 25,38 | 25,71 | 0,98% | 150.526,00 |
| 19.12.2025 | 25,80 | 25,91 | 25,42 | 25,46 | -1,24% | 185.907,00 |
| 18.12.2025 | 25,21 | 26,25 | 24,97 | 25,78 | 2,96% | 217.368,00 |
| 17.12.2025 | 25,54 | 25,60 | 25,00 | 25,04 | -0,91% | 196.673,00 |
| 16.12.2025 | 25,57 | 25,81 | 25,05 | 25,27 | -2,51% | 132.407,00 |
| 15.12.2025 | 25,90 | 26,20 | 25,70 | 25,92 | -0,50% | 78.797,00 |
| 12.12.2025 | 26,30 | 26,75 | 25,72 | 26,05 | -0,72% | 107.925,00 |
| 11.12.2025 | 25,23 | 26,35 | 25,23 | 26,24 | 2,26% | 112.886,00 |
| 10.12.2025 | 25,64 | 25,92 | 25,27 | 25,66 | 0,39% | 101.455,00 |
| 09.12.2025 | 25,97 | 26,27 | 25,36 | 25,56 | 0,00% | 94.714,00 |
| 08.12.2025 | 25,75 | 25,78 | 25,36 | 25,56 | -0,47% | 85.044,00 |
| 05.12.2025 | 26,17 | 26,17 | 25,55 | 25,68 | -1,34% | 77.536,00 |
| 04.12.2025 | 26,40 | 26,56 | 25,70 | 26,03 | -1,77% | 129.779,00 |
| 03.12.2025 | 25,65 | 26,57 | 25,65 | 26,50 | 0,38% | 118.541,00 |
| 02.12.2025 | 26,23 | 26,97 | 25,90 | 26,40 | 0,99% | 256.682,00 |
| 01.12.2025 | 25,03 | 26,25 | 24,90 | 26,14 | 3,12% | 252.863,00 |
| 28.11.2025 | 24,33 | 25,38 | 24,30 | 25,35 | 5,23% | 244.506,00 |
| 26.11.2025 | 23,73 | 24,11 | 23,52 | 24,09 | 2,51% | 154.174,00 |
| 25.11.2025 | 22,70 | 23,61 | 22,50 | 23,50 | 3,07% | 182.959,00 |
| 24.11.2025 | 22,40 | 23,06 | 22,09 | 22,80 | 1,38% | 293.663,00 |
| 20.11.2025 | 22,61 | 22,90 | 22,24 | 22,49 | 0,45% | 235.149,00 |
| 19.11.2025 | 22,30 | 22,57 | 22,01 | 22,39 | 1,08% | 157.253,00 |
| 18.11.2025 | 22,61 | 22,92 | 21,98 | 22,15 | -2,21% | 285.527,00 |
| 17.11.2025 | 23,16 | 23,65 | 22,51 | 22,65 | -2,16% | 178.443,00 |
| 13.11.2025 | 23,35 | 23,37 | 22,85 | 23,15 | -0,04% | 164.436,00 |
| 12.11.2025 | 23,10 | 23,43 | 22,96 | 23,16 | 0,48% | 178.708,00 |
| 11.11.2025 | 22,18 | 23,06 | 22,00 | 23,05 | 4,77% | 235.999,00 |
| 10.11.2025 | 21,81 | 22,28 | 21,67 | 22,00 | 0,41% | 131.028,00 |
| 07.11.2025 | 21,89 | 22,15 | 21,70 | 21,91 | 0,00% | 117.054,00 |
| 06.11.2025 | 22,15 | 22,36 | 21,76 | 21,91 | -0,90% | 110.683,00 |
| 05.11.2025 | 21,87 | 22,28 | 21,71 | 22,11 | 1,42% | 113.991,00 |
| 04.11.2025 | 21,79 | 22,00 | 21,54 | 21,80 | -1,36% | 160.912,00 |
| 03.11.2025 | 22,27 | 22,52 | 22,05 | 22,10 | -0,27% | 143.146,00 |
| 31.10.2025 | 21,69 | 22,44 | 21,69 | 22,16 | 1,84% | 261.955,00 |
| 30.10.2025 | 22,01 | 22,07 | 21,39 | 21,76 | -1,23% | 213.452,00 |
| 29.10.2025 | 21,93 | 22,25 | 21,92 | 22,03 | 0,46% | 184.063,00 |
| 28.10.2025 | 21,54 | 22,12 | 21,37 | 21,93 | 1,43% | 253.469,00 |
| 27.10.2025 | 21,00 | 22,14 | 20,91 | 21,62 | 17,25% | 591.742,00 |
| 24.10.2025 | 18,41 | 18,60 | 18,23 | 18,44 | 0,93% | 153.614,00 |
| 23.10.2025 | 17,95 | 18,50 | 17,92 | 18,27 | 1,90% | 198.805,00 |
| 22.10.2025 | 17,99 | 18,04 | 17,65 | 17,93 | 0,96% | 143.368,00 |
| 21.10.2025 | 17,88 | 18,22 | 17,70 | 17,76 | -1,17% | 136.070,00 |
| 20.10.2025 | 18,10 | 18,30 | 17,75 | 17,97 | -0,55% | 200.514,00 |
| 17.10.2025 | 17,51 | 18,09 | 17,51 | 18,07 | 1,52% | 136.067,00 |
| 16.10.2025 | 18,11 | 18,22 | 17,65 | 17,80 | -1,71% | 208.205,00 |
| 15.10.2025 | 17,93 | 18,26 | 17,89 | 18,11 | 1,00% | 151.390,00 |