22,260$
-4,05%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 24,57 | 25,06 | 24,13 | 24,58 | -2,34% | 486.624,00 |
| 07.03.2025 | 24,73 | 25,19 | 24,25 | 25,17 | 2,99% | 596.041,00 |
| 06.03.2025 | 24,40 | 24,75 | 24,14 | 24,44 | -0,97% | 333.767,00 |
| 05.03.2025 | 23,94 | 24,71 | 23,92 | 24,68 | 3,44% | 382.637,00 |
| 04.03.2025 | 23,34 | 24,18 | 23,19 | 23,86 | 1,19% | 365.248,00 |
| 03.03.2025 | 24,43 | 24,55 | 23,44 | 23,58 | -2,96% | 385.517,00 |
| 28.02.2025 | 24,30 | 24,41 | 23,95 | 24,30 | 0,12% | 461.984,00 |
| 27.02.2025 | 24,63 | 24,76 | 24,19 | 24,27 | -1,98% | 365.804,00 |
| 26.02.2025 | 25,04 | 25,19 | 24,57 | 24,76 | -1,08% | 377.444,00 |
| 25.02.2025 | 24,82 | 25,32 | 24,67 | 25,03 | 0,60% | 311.976,00 |
| 24.02.2025 | 24,54 | 25,11 | 24,31 | 24,88 | 1,22% | 416.446,00 |
| 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 |