24,580$
-3,61%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,50 | 25,56 | 24,53 | 24,58 | -3,61% | 654.767,00 |
| 20.02.2025 | 25,63 | 25,79 | 25,32 | 25,50 | -1,58% | 787.945,00 |
| 19.02.2025 | 26,59 | 26,78 | 25,77 | 25,91 | -3,03% | 460.305,00 |
| 18.02.2025 | 26,79 | 26,97 | 26,11 | 26,72 | -0,22% | 1.032.359,00 |
| 14.02.2025 | 25,00 | 27,62 | 25,00 | 26,78 | 13,91% | 1.854.961,00 |
| 13.02.2025 | 23,50 | 23,74 | 23,28 | 23,51 | -0,17% | 452.797,00 |
| 12.02.2025 | 23,41 | 23,71 | 23,35 | 23,55 | -1,01% | 222.615,00 |
| 11.02.2025 | 24,00 | 24,07 | 23,76 | 23,79 | -1,12% | 210.086,00 |
| 10.02.2025 | 23,87 | 24,27 | 23,70 | 24,06 | 1,09% | 319.741,00 |
| 07.02.2025 | 23,84 | 23,95 | 23,69 | 23,80 | 0,21% | 475.278,00 |
| 06.02.2025 | 23,78 | 23,82 | 23,46 | 23,75 | 0,21% | 264.450,00 |
| 05.02.2025 | 23,52 | 23,75 | 23,27 | 23,70 | 1,76% | 472.938,00 |
| 04.02.2025 | 23,21 | 23,56 | 23,21 | 23,29 | 0,87% | 224.711,00 |
| 03.02.2025 | 22,68 | 23,39 | 22,28 | 23,09 | -2,16% | 501.754,00 |
| 31.01.2025 | 24,28 | 24,40 | 23,52 | 23,60 | -3,24% | 575.257,00 |
| 30.01.2025 | 24,32 | 24,68 | 24,17 | 24,39 | 0,62% | 346.428,00 |
| 29.01.2025 | 24,24 | 24,40 | 24,06 | 24,24 | -0,41% | 323.380,00 |
| 28.01.2025 | 24,07 | 24,37 | 23,94 | 24,34 | 0,21% | 431.377,00 |
| 27.01.2025 | 24,07 | 24,30 | 24,03 | 24,29 | -0,08% | 987.748,00 |
| 24.01.2025 | 24,32 | 24,42 | 24,14 | 24,31 | -0,21% | 299.296,00 |
| 23.01.2025 | 24,15 | 24,53 | 24,13 | 24,36 | 0,70% | 397.086,00 |
| 22.01.2025 | 24,36 | 24,49 | 22,53 | 24,19 | -1,95% | 495.740,00 |
| 21.01.2025 | 24,25 | 24,72 | 23,28 | 24,67 | 2,11% | 437.158,00 |
| 17.01.2025 | 24,17 | 24,35 | 23,94 | 24,16 | 0,42% | 241.308,00 |
| 16.01.2025 | 24,02 | 24,17 | 23,58 | 24,06 | -0,04% | 600.166,00 |
| 15.01.2025 | 23,81 | 24,30 | 22,77 | 24,07 | 2,12% | 655.105,00 |
| 14.01.2025 | 23,67 | 23,79 | 23,43 | 23,57 | 0,17% | 250.865,00 |
| 13.01.2025 | 23,55 | 23,81 | 23,41 | 23,53 | -0,84% | 272.576,00 |
| 10.01.2025 | 23,56 | 23,85 | 23,33 | 23,73 | 0,38% | 366.217,00 |
| 08.01.2025 | 23,60 | 23,69 | 23,41 | 23,64 | -0,34% | 636.663,00 |
| 07.01.2025 | 23,76 | 23,97 | 23,66 | 23,72 | 0,04% | 315.212,00 |
| 06.01.2025 | 24,34 | 24,35 | 23,65 | 23,71 | -2,55% | 349.931,00 |
| 03.01.2025 | 24,46 | 24,55 | 24,31 | 24,33 | -0,16% | 169.355,00 |
| 02.01.2025 | 25,34 | 25,45 | 24,09 | 24,37 | -3,98% | 471.495,00 |
| 31.12.2024 | 25,30 | 25,50 | 25,16 | 25,38 | 0,24% | 326.383,00 |
| 30.12.2024 | 25,16 | 25,53 | 24,95 | 25,32 | 0,00% | 422.513,00 |
| 27.12.2024 | 24,93 | 25,34 | 24,90 | 25,32 | 1,28% | 277.710,00 |
| 26.12.2024 | 24,83 | 25,02 | 24,69 | 25,00 | 0,77% | 176.785,00 |
| 24.12.2024 | 24,43 | 24,86 | 24,43 | 24,81 | 1,06% | 186.748,00 |
| 23.12.2024 | 23,71 | 24,60 | 23,70 | 24,55 | 3,28% | 339.790,00 |
| 20.12.2024 | 22,75 | 24,02 | 22,75 | 23,77 | 4,16% | 604.555,00 |
| 19.12.2024 | 22,85 | 23,08 | 22,70 | 22,82 | 0,53% | 299.522,00 |
| 18.12.2024 | 23,61 | 23,80 | 22,60 | 22,70 | -3,81% | 565.864,00 |
| 17.12.2024 | 23,37 | 23,85 | 23,34 | 23,60 | 0,21% | 381.623,00 |
| 16.12.2024 | 23,27 | 23,59 | 23,13 | 23,55 | 1,16% | 252.758,00 |
| 13.12.2024 | 23,46 | 23,49 | 23,20 | 23,28 | -0,72% | 196.657,00 |
| 12.12.2024 | 23,47 | 23,62 | 23,36 | 23,45 | -0,34% | 378.786,00 |
| 11.12.2024 | 23,45 | 23,65 | 23,35 | 23,53 | 0,86% | 273.661,00 |
| 10.12.2024 | 23,23 | 23,47 | 23,19 | 23,33 | 0,30% | 363.147,00 |
| 09.12.2024 | 23,50 | 23,73 | 23,26 | 23,26 | -1,06% | 513.788,00 |
| 06.12.2024 | 23,46 | 23,63 | 23,07 | 23,51 | 0,26% | 373.176,00 |
| 05.12.2024 | 23,41 | 23,51 | 23,23 | 23,45 | 0,64% | 416.705,00 |
| 04.12.2024 | 23,41 | 23,64 | 23,24 | 23,30 | -1,40% | 550.054,00 |
| 03.12.2024 | 23,59 | 23,75 | 23,39 | 23,63 | 0,17% | 246.769,00 |
| 02.12.2024 | 23,50 | 24,02 | 23,28 | 23,59 | 0,51% | 559.269,00 |
| 29.11.2024 | 23,24 | 23,54 | 23,17 | 23,47 | 0,60% | 386.094,00 |
| 27.11.2024 | 23,00 | 23,39 | 22,98 | 23,33 | 1,13% | 587.716,00 |
| 26.11.2024 | 23,03 | 23,13 | 22,90 | 23,07 | -0,99% | 516.118,00 |
| 25.11.2024 | 22,92 | 23,35 | 22,86 | 23,30 | 1,75% | 654.344,00 |
| 22.11.2024 | 23,34 | 23,40 | 22,47 | 22,90 | 0,93% | 719.887,00 |
| 20.11.2024 | 22,52 | 22,83 | 22,33 | 22,69 | 0,98% | 331.045,00 |
| 19.11.2024 | 22,15 | 22,53 | 22,07 | 22,47 | 0,94% | 632.979,00 |
| 18.11.2024 | 21,98 | 22,34 | 21,73 | 22,26 | 2,34% | 454.509,00 |
| 15.11.2024 | 21,87 | 21,98 | 21,40 | 21,75 | -1,09% | 629.753,00 |
| 14.11.2024 | 21,51 | 22,11 | 21,47 | 21,99 | 2,14% | 881.051,00 |
| 13.11.2024 | 21,11 | 22,01 | 20,47 | 21,53 | 11,38% | 1.976.265,00 |
| 12.11.2024 | 19,21 | 19,35 | 18,99 | 19,33 | 0,42% | 414.385,00 |
| 11.11.2024 | 19,05 | 19,46 | 19,04 | 19,25 | 2,01% | 524.588,00 |
| 08.11.2024 | 18,79 | 18,94 | 18,67 | 18,87 | 0,11% | 431.889,00 |
| 07.11.2024 | 19,00 | 19,44 | 18,79 | 18,85 | -0,16% | 265.536,00 |
| 06.11.2024 | 18,95 | 19,21 | 18,63 | 18,88 | 0,91% | 388.904,00 |
| 05.11.2024 | 18,28 | 18,80 | 18,23 | 18,71 | 3,66% | 355.317,00 |
| 04.11.2024 | 17,98 | 18,39 | 17,94 | 18,05 | 0,56% | 399.036,00 |
| 01.11.2024 | 17,70 | 18,26 | 17,65 | 17,95 | 1,99% | 487.319,00 |
| 31.10.2024 | 18,68 | 18,80 | 17,59 | 17,60 | -6,28% | 698.148,00 |
| 30.10.2024 | 18,63 | 18,88 | 18,58 | 18,78 | 0,16% | 321.272,00 |
| 29.10.2024 | 18,74 | 18,79 | 18,61 | 18,75 | 0,16% | 203.851,00 |
| 28.10.2024 | 18,59 | 18,81 | 18,59 | 18,72 | 0,81% | 227.984,00 |
| 25.10.2024 | 18,43 | 18,59 | 18,43 | 18,57 | 1,20% | 160.552,00 |
| 24.10.2024 | 18,37 | 18,43 | 18,16 | 18,35 | 0,05% | 334.363,00 |
| 23.10.2024 | 18,53 | 18,68 | 18,28 | 18,34 | -1,34% | 274.838,00 |
| 22.10.2024 | 18,96 | 19,04 | 18,59 | 18,59 | -2,36% | 342.253,00 |
| 21.10.2024 | 19,15 | 19,16 | 18,90 | 19,04 | -0,78% | 311.480,00 |
| 18.10.2024 | 19,10 | 19,35 | 18,92 | 19,19 | 1,00% | 908.795,00 |
| 17.10.2024 | 18,79 | 19,01 | 18,74 | 19,00 | 0,96% | 658.763,00 |
| 16.10.2024 | 18,59 | 19,09 | 18,54 | 18,82 | 1,46% | 1.096.695,00 |
| 15.10.2024 | 18,42 | 18,65 | 18,34 | 18,55 | 0,54% | 520.657,00 |
| 14.10.2024 | 18,46 | 18,46 | 18,30 | 18,45 | 0,05% | 239.634,00 |
| 11.10.2024 | 18,20 | 18,45 | 18,20 | 18,44 | 1,49% | 359.252,00 |
| 10.10.2024 | 18,09 | 18,20 | 17,94 | 18,17 | -0,22% | 331.762,00 |
| 09.10.2024 | 18,20 | 18,33 | 18,11 | 18,21 | -0,16% | 270.383,00 |
| 08.10.2024 | 18,29 | 18,38 | 18,15 | 18,24 | -0,60% | 721.602,00 |
| 07.10.2024 | 18,55 | 18,62 | 18,31 | 18,35 | -1,34% | 644.031,00 |
| 04.10.2024 | 18,51 | 18,64 | 18,34 | 18,60 | 1,14% | 402.809,00 |
| 03.10.2024 | 18,72 | 18,76 | 18,34 | 18,39 | -2,44% | 435.407,00 |
| 02.10.2024 | 18,70 | 18,92 | 18,63 | 18,85 | 1,24% | 555.415,00 |
| 01.10.2024 | 18,78 | 18,78 | 18,42 | 18,62 | -0,69% | 335.690,00 |
| 30.09.2024 | 18,46 | 18,86 | 18,46 | 18,75 | 1,41% | 885.266,00 |
| 27.09.2024 | 18,53 | 18,77 | 18,40 | 18,49 | -0,05% | 951.269,00 |
| 26.09.2024 | 18,12 | 18,58 | 18,12 | 18,50 | 3,24% | 741.192,00 |