28,330$
-0,70%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 28,09 | 28,39 | 27,93 | 28,33 | -0,70% | 435.221,00 |
| 31.07.2025 | 28,56 | 28,58 | 28,28 | 28,53 | -0,24% | 380.078,00 |
| 30.07.2025 | 28,48 | 28,65 | 28,35 | 28,60 | 0,18% | 337.869,00 |
| 29.07.2025 | 28,46 | 28,67 | 28,24 | 28,55 | 0,42% | 361.093,00 |
| 28.07.2025 | 28,71 | 28,71 | 28,30 | 28,43 | -0,87% | 420.620,00 |
| 25.07.2025 | 28,25 | 28,69 | 28,20 | 28,68 | 0,63% | 469.360,00 |
| 24.07.2025 | 28,53 | 28,77 | 28,37 | 28,50 | -0,66% | 508.531,00 |
| 23.07.2025 | 29,05 | 29,07 | 28,66 | 28,69 | -0,31% | 640.145,00 |
| 22.07.2025 | 29,63 | 29,76 | 28,72 | 28,78 | -2,70% | 664.230,00 |
| 21.07.2025 | 29,77 | 29,90 | 29,45 | 29,58 | 1,65% | 625.973,00 |
| 18.07.2025 | 29,46 | 29,57 | 29,06 | 29,10 | -0,68% | 380.434,00 |
| 17.07.2025 | 29,37 | 29,51 | 29,24 | 29,30 | -0,88% | 456.212,00 |
| 16.07.2025 | 29,52 | 29,60 | 29,11 | 29,56 | 0,17% | 751.687,00 |
| 15.07.2025 | 29,56 | 29,68 | 29,30 | 29,51 | 0,03% | 759.947,00 |
| 14.07.2025 | 28,89 | 29,51 | 28,82 | 29,50 | 2,36% | 477.117,00 |
| 11.07.2025 | 29,08 | 29,22 | 28,67 | 28,82 | -1,44% | 461.663,00 |
| 10.07.2025 | 29,50 | 29,55 | 29,09 | 29,24 | -1,02% | 689.035,00 |
| 09.07.2025 | 29,98 | 30,06 | 29,46 | 29,54 | -1,40% | 642.014,00 |
| 08.07.2025 | 29,74 | 30,13 | 29,72 | 29,96 | 0,74% | 806.938,00 |
| 07.07.2025 | 29,66 | 29,95 | 29,39 | 29,74 | 0,30% | 723.862,00 |
| 03.07.2025 | 29,13 | 29,72 | 29,07 | 29,65 | 1,26% | 390.114,00 |
| 02.07.2025 | 28,93 | 29,33 | 28,47 | 29,28 | 1,04% | 532.266,00 |
| 01.07.2025 | 29,19 | 29,29 | 28,79 | 28,98 | -0,99% | 501.667,00 |
| 30.06.2025 | 28,26 | 29,43 | 28,16 | 29,27 | 4,24% | 1.017.954,00 |
| 27.06.2025 | 27,25 | 28,21 | 26,99 | 28,08 | 4,78% | 831.026,00 |
| 26.06.2025 | 26,58 | 26,94 | 26,48 | 26,80 | 1,79% | 624.620,00 |
| 25.06.2025 | 26,46 | 26,49 | 26,15 | 26,33 | -0,42% | 526.216,00 |
| 24.06.2025 | 26,32 | 26,63 | 26,25 | 26,44 | 0,65% | 391.994,00 |
| 23.06.2025 | 26,02 | 26,41 | 26,01 | 26,27 | 0,31% | 482.559,00 |
| 20.06.2025 | 26,87 | 26,90 | 26,07 | 26,19 | -1,39% | 517.462,00 |
| 18.06.2025 | 26,87 | 26,87 | 26,43 | 26,56 | -0,60% | 386.349,00 |
| 17.06.2025 | 26,87 | 26,97 | 26,70 | 26,72 | -0,63% | 459.224,00 |
| 16.06.2025 | 26,99 | 27,15 | 26,80 | 26,89 | 0,30% | 427.769,00 |
| 13.06.2025 | 27,17 | 27,25 | 26,70 | 26,81 | -1,97% | 437.379,00 |
| 12.06.2025 | 27,10 | 27,37 | 26,90 | 27,35 | 0,81% | 263.883,00 |
| 11.06.2025 | 27,10 | 27,50 | 26,98 | 27,13 | 0,00% | 406.563,00 |
| 10.06.2025 | 27,43 | 27,43 | 26,85 | 27,13 | -0,44% | 744.329,00 |
| 09.06.2025 | 26,68 | 27,33 | 26,65 | 27,25 | 2,37% | 459.637,00 |
| 06.06.2025 | 26,46 | 26,76 | 26,32 | 26,62 | 1,56% | 339.837,00 |
| 05.06.2025 | 26,23 | 26,32 | 26,02 | 26,21 | 0,42% | 253.417,00 |
| 04.06.2025 | 26,10 | 26,22 | 25,71 | 26,10 | 0,04% | 357.281,00 |
| 03.06.2025 | 26,78 | 26,82 | 25,86 | 26,09 | -2,90% | 816.361,00 |
| 02.06.2025 | 25,92 | 27,22 | 25,77 | 26,87 | 4,51% | 873.425,00 |
| 30.05.2025 | 25,40 | 25,77 | 25,14 | 25,71 | 1,14% | 662.738,00 |
| 29.05.2025 | 25,54 | 25,66 | 25,08 | 25,42 | 0,51% | 558.320,00 |
| 28.05.2025 | 25,09 | 25,39 | 25,06 | 25,29 | 0,44% | 444.319,00 |
| 27.05.2025 | 25,04 | 25,29 | 24,63 | 25,18 | 0,60% | 466.162,00 |
| 23.05.2025 | 24,69 | 25,10 | 24,67 | 25,03 | 0,48% | 366.952,00 |
| 22.05.2025 | 24,60 | 25,00 | 24,57 | 24,91 | 0,77% | 483.505,00 |
| 21.05.2025 | 25,32 | 25,39 | 24,65 | 24,72 | -4,59% | 810.485,00 |
| 20.05.2025 | 25,47 | 26,10 | 25,46 | 25,91 | 1,89% | 987.541,00 |
| 19.05.2025 | 25,10 | 25,52 | 25,09 | 25,43 | 0,20% | 185.690,00 |
| 16.05.2025 | 25,57 | 25,64 | 25,14 | 25,38 | -1,05% | 445.537,00 |
| 15.05.2025 | 25,00 | 25,87 | 24,70 | 25,65 | 4,40% | 603.821,00 |
| 14.05.2025 | 24,22 | 25,11 | 23,88 | 24,57 | -5,46% | 910.525,00 |
| 13.05.2025 | 26,54 | 26,63 | 25,58 | 25,99 | -1,74% | 1.223.055,00 |
| 12.05.2025 | 26,42 | 26,51 | 25,91 | 26,45 | 1,97% | 445.216,00 |
| 09.05.2025 | 25,98 | 26,08 | 25,38 | 25,94 | 0,04% | 793.592,00 |
| 08.05.2025 | 25,87 | 26,10 | 25,73 | 25,93 | 0,46% | 421.605,00 |
| 07.05.2025 | 25,46 | 25,83 | 25,38 | 25,81 | 1,53% | 320.113,00 |
| 06.05.2025 | 25,28 | 25,52 | 25,11 | 25,42 | 0,00% | 392.525,00 |
| 05.05.2025 | 25,72 | 25,80 | 25,35 | 25,42 | -1,82% | 471.715,00 |
| 02.05.2025 | 25,37 | 25,96 | 25,29 | 25,89 | 3,15% | 389.856,00 |
| 01.05.2025 | 25,00 | 25,20 | 24,80 | 25,10 | 0,32% | 243.836,00 |
| 30.04.2025 | 24,11 | 25,07 | 24,09 | 25,02 | 2,37% | 417.487,00 |
| 29.04.2025 | 24,48 | 24,57 | 24,35 | 24,44 | -0,12% | 515.858,00 |
| 28.04.2025 | 24,39 | 24,64 | 24,34 | 24,47 | 0,12% | 243.735,00 |
| 25.04.2025 | 24,19 | 24,48 | 24,18 | 24,44 | 0,62% | 260.059,00 |
| 24.04.2025 | 23,95 | 24,35 | 23,91 | 24,29 | 1,04% | 260.003,00 |
| 23.04.2025 | 24,02 | 24,32 | 23,92 | 24,04 | 2,52% | 339.526,00 |
| 22.04.2025 | 23,30 | 23,57 | 23,20 | 23,45 | 1,12% | 277.099,00 |
| 21.04.2025 | 23,44 | 23,58 | 22,96 | 23,19 | -1,02% | 359.981,00 |
| 17.04.2025 | 23,46 | 23,49 | 23,18 | 23,43 | 0,34% | 254.387,00 |
| 16.04.2025 | 23,39 | 23,56 | 23,09 | 23,35 | -0,34% | 392.203,00 |
| 15.04.2025 | 23,43 | 23,62 | 23,21 | 23,43 | 1,38% | 344.365,00 |
| 14.04.2025 | 23,05 | 23,35 | 22,92 | 23,11 | 1,72% | 305.189,00 |
| 11.04.2025 | 22,34 | 22,73 | 22,07 | 22,72 | 2,07% | 429.833,00 |
| 10.04.2025 | 22,90 | 22,90 | 21,78 | 22,26 | -4,05% | 495.626,00 |
| 09.04.2025 | 20,97 | 23,44 | 20,81 | 23,20 | 10,16% | 905.560,00 |
| 08.04.2025 | 21,81 | 21,97 | 20,75 | 21,06 | -0,09% | 545.974,00 |
| 07.04.2025 | 20,49 | 21,68 | 20,36 | 21,08 | -1,82% | 648.749,00 |
| 04.04.2025 | 22,60 | 22,91 | 21,46 | 21,47 | -8,87% | 657.260,00 |
| 03.04.2025 | 23,98 | 24,61 | 23,49 | 23,56 | -4,50% | 502.087,00 |
| 02.04.2025 | 24,31 | 24,76 | 24,21 | 24,67 | 0,33% | 428.475,00 |
| 01.04.2025 | 24,50 | 25,05 | 24,39 | 24,59 | 0,00% | 586.248,00 |
| 31.03.2025 | 24,26 | 24,75 | 24,15 | 24,59 | 0,37% | 378.591,00 |
| 28.03.2025 | 25,06 | 25,19 | 24,40 | 24,50 | -3,20% | 701.122,00 |
| 27.03.2025 | 24,90 | 25,44 | 24,90 | 25,31 | 0,72% | 382.066,00 |
| 26.03.2025 | 25,56 | 25,61 | 25,10 | 25,13 | -1,64% | 267.799,00 |
| 25.03.2025 | 25,41 | 25,86 | 25,37 | 25,55 | 0,91% | 301.954,00 |
| 24.03.2025 | 24,78 | 25,36 | 24,67 | 25,32 | 3,18% | 336.397,00 |
| 21.03.2025 | 24,41 | 24,57 | 24,17 | 24,54 | -0,28% | 253.066,00 |
| 20.03.2025 | 24,32 | 24,73 | 24,26 | 24,61 | 0,24% | 295.849,00 |
| 19.03.2025 | 24,22 | 24,60 | 24,22 | 24,55 | 0,99% | 252.006,00 |
| 18.03.2025 | 24,48 | 24,71 | 24,28 | 24,31 | -0,86% | 293.244,00 |
| 17.03.2025 | 24,30 | 24,66 | 24,27 | 24,52 | 0,70% | 322.095,00 |
| 14.03.2025 | 23,82 | 24,35 | 23,73 | 24,35 | 3,00% | 529.801,00 |
| 13.03.2025 | 23,67 | 24,02 | 23,50 | 23,64 | -0,55% | 553.834,00 |
| 12.03.2025 | 24,32 | 24,43 | 23,64 | 23,77 | -2,14% | 448.313,00 |
| 11.03.2025 | 24,54 | 24,59 | 23,68 | 24,29 | -1,18% | 628.555,00 |