24,910$
-0,28%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,07 | 25,31 | 24,75 | 24,91 | -0,28% | 368.629,00 |
| 20.08.2026 | 25,91 | 25,91 | 24,88 | 24,98 | -3,92% | 451.466,00 |
| 19.08.2026 | 26,23 | 26,23 | 25,69 | 26,00 | -0,08% | 464.003,00 |
| 18.08.2026 | 26,90 | 26,92 | 25,92 | 26,02 | -4,13% | 615.451,00 |
| 17.08.2026 | 27,18 | 27,50 | 26,80 | 27,14 | 3,87% | 802.142,00 |
| 14.08.2026 | 26,25 | 27,26 | 26,11 | 26,13 | -0,76% | 558.186,00 |
| 13.08.2026 | 28,08 | 28,89 | 26,12 | 26,33 | -4,88% | 1.254.709,00 |
| 12.08.2026 | 27,17 | 27,72 | 27,07 | 27,68 | 1,88% | 779.424,00 |
| 11.08.2026 | 26,90 | 27,45 | 26,85 | 27,17 | 1,15% | 525.613,00 |
| 10.08.2026 | 27,25 | 27,43 | 26,74 | 26,86 | -1,21% | 525.616,00 |
| 07.08.2026 | 26,80 | 27,30 | 26,65 | 27,19 | 1,49% | 683.500,00 |
| 06.08.2026 | 27,06 | 27,09 | 26,53 | 26,79 | -0,26% | 547.698,00 |
| 05.08.2026 | 26,98 | 27,13 | 26,66 | 26,86 | 0,22% | 543.399,00 |
| 04.08.2026 | 26,25 | 26,87 | 26,25 | 26,80 | 1,32% | 485.215,00 |
| 03.08.2026 | 26,20 | 26,49 | 26,15 | 26,45 | 2,44% | 205.059,00 |
| 31.07.2026 | 25,71 | 26,06 | 25,56 | 25,82 | 0,06% | 432.715,00 |
| 30.07.2026 | 26,34 | 26,34 | 25,60 | 25,81 | -1,66% | 378.012,00 |
| 29.07.2026 | 26,24 | 26,65 | 25,93 | 26,24 | -0,46% | 586.604,00 |
| 28.07.2026 | 25,93 | 26,44 | 25,75 | 26,36 | 2,09% | 306.231,00 |
| 27.07.2026 | 25,41 | 25,88 | 25,38 | 25,82 | 2,56% | 378.358,00 |
| 24.07.2026 | 24,87 | 25,39 | 24,70 | 25,18 | 1,39% | 381.938,00 |
| 23.07.2026 | 24,40 | 24,92 | 24,11 | 24,83 | 2,27% | 612.470,00 |
| 22.07.2026 | 24,61 | 24,81 | 24,18 | 24,28 | -0,61% | 539.319,00 |
| 21.07.2026 | 24,50 | 24,69 | 24,30 | 24,43 | -0,57% | 369.268,00 |
| 20.07.2026 | 24,74 | 24,88 | 24,34 | 24,57 | -0,49% | 451.291,00 |
| 17.07.2026 | 24,58 | 24,98 | 24,36 | 24,69 | 0,12% | 558.027,00 |
| 16.07.2026 | 24,84 | 25,01 | 24,33 | 24,66 | 0,57% | 458.939,00 |
| 15.07.2026 | 24,43 | 24,60 | 23,86 | 24,52 | -1,61% | 731.276,00 |
| 14.07.2026 | 25,00 | 25,13 | 24,90 | 24,92 | 0,04% | 512.248,00 |
| 13.07.2026 | 25,45 | 25,71 | 24,82 | 24,91 | -2,77% | 611.496,00 |
| 10.07.2026 | 25,73 | 25,89 | 25,37 | 25,62 | -0,81% | 515.184,00 |
| 09.07.2026 | 25,78 | 26,03 | 25,47 | 25,83 | 0,35% | 310.263,00 |
| 08.07.2026 | 25,70 | 25,78 | 25,44 | 25,74 | -1,04% | 372.665,00 |
| 07.07.2026 | 26,82 | 26,86 | 25,87 | 26,01 | -2,47% | 437.575,00 |
| 06.07.2026 | 25,65 | 26,82 | 25,65 | 26,67 | 4,55% | 494.063,00 |
| 02.07.2026 | 25,52 | 25,75 | 25,26 | 25,51 | 1,11% | 896.451,00 |
| 01.07.2026 | 25,21 | 25,38 | 24,94 | 25,23 | 0,68% | 371.058,00 |
| 30.06.2026 | 25,20 | 25,40 | 24,93 | 25,06 | -0,56% | 412.424,00 |
| 29.06.2026 | 25,37 | 25,56 | 24,92 | 25,20 | -1,18% | 950.727,00 |
| 26.06.2026 | 24,77 | 25,53 | 24,71 | 25,50 | 3,49% | 606.791,00 |
| 25.06.2026 | 24,95 | 25,26 | 24,61 | 24,64 | -1,24% | 703.960,00 |
| 24.06.2026 | 24,76 | 25,37 | 24,73 | 24,95 | 0,40% | 522.333,00 |
| 23.06.2026 | 24,78 | 25,17 | 24,59 | 24,85 | -0,32% | 482.126,00 |
| 22.06.2026 | 24,87 | 25,19 | 24,73 | 24,93 | -0,56% | 517.396,00 |
| 18.06.2026 | 25,90 | 25,97 | 24,88 | 25,07 | -2,57% | 668.862,00 |
| 17.06.2026 | 25,44 | 26,29 | 25,25 | 25,73 | 0,98% | 1.180.894,00 |
| 16.06.2026 | 25,22 | 25,65 | 25,12 | 25,48 | 0,91% | 456.218,00 |
| 15.06.2026 | 25,68 | 25,99 | 25,22 | 25,25 | -0,20% | 674.599,00 |
| 12.06.2026 | 25,26 | 25,61 | 25,08 | 25,30 | -0,75% | 595.634,00 |
| 11.06.2026 | 25,39 | 25,64 | 25,07 | 25,49 | 0,43% | 1.007.435,00 |
| 10.06.2026 | 25,55 | 25,87 | 25,37 | 25,38 | -0,78% | 588.598,00 |
| 09.06.2026 | 25,20 | 25,63 | 24,78 | 25,58 | 1,91% | 671.669,00 |
| 08.06.2026 | 25,50 | 25,57 | 25,01 | 25,10 | -1,57% | 475.387,00 |
| 05.06.2026 | 25,43 | 26,08 | 25,32 | 25,50 | 0,24% | 531.669,00 |
| 04.06.2026 | 25,11 | 25,94 | 25,11 | 25,44 | 2,13% | 508.462,00 |
| 03.06.2026 | 25,13 | 25,19 | 24,83 | 24,91 | -1,77% | 511.857,00 |
| 02.06.2026 | 25,64 | 25,91 | 25,24 | 25,36 | -1,71% | 668.195,00 |
| 01.06.2026 | 25,37 | 25,83 | 25,19 | 25,80 | -0,04% | 540.565,00 |
| 29.05.2026 | 25,50 | 25,89 | 25,30 | 25,81 | 0,58% | 836.390,00 |
| 28.05.2026 | 24,43 | 25,88 | 24,30 | 25,66 | 4,01% | 1.305.056,00 |
| 27.05.2026 | 23,90 | 24,96 | 23,47 | 24,67 | 3,70% | 1.335.148,00 |
| 26.05.2026 | 23,38 | 24,40 | 23,38 | 23,79 | 2,72% | 1.729.525,00 |
| 22.05.2026 | 25,20 | 25,20 | 22,76 | 23,16 | -14,03% | 4.671.403,00 |
| 21.05.2026 | 26,48 | 27,08 | 26,34 | 26,94 | 0,79% | 482.966,00 |
| 20.05.2026 | 26,31 | 27,16 | 26,24 | 26,73 | 1,60% | 789.256,00 |
| 19.05.2026 | 25,74 | 26,73 | 25,73 | 26,31 | 1,58% | 847.835,00 |
| 18.05.2026 | 25,71 | 26,04 | 25,64 | 25,90 | 1,61% | 341.751,00 |
| 15.05.2026 | 25,48 | 25,60 | 25,10 | 25,49 | -1,51% | 672.467,00 |
| 14.05.2026 | 26,33 | 26,50 | 25,83 | 25,88 | -1,26% | 628.888,00 |
| 13.05.2026 | 25,77 | 26,32 | 25,74 | 26,21 | 0,77% | 707.287,00 |
| 12.05.2026 | 26,04 | 26,29 | 25,51 | 26,01 | -0,31% | 596.955,00 |
| 11.05.2026 | 26,74 | 26,86 | 26,06 | 26,09 | -3,16% | 988.517,00 |
| 08.05.2026 | 27,12 | 27,19 | 26,76 | 26,94 | -0,26% | 524.354,00 |
| 07.05.2026 | 27,04 | 27,31 | 26,92 | 27,01 | -0,07% | 608.111,00 |
| 06.05.2026 | 26,79 | 27,16 | 26,74 | 27,03 | 1,96% | 940.033,00 |
| 05.05.2026 | 25,99 | 26,60 | 25,99 | 26,51 | 2,63% | 541.670,00 |
| 04.05.2026 | 25,73 | 26,07 | 25,69 | 25,83 | -0,04% | 687.715,00 |
| 01.05.2026 | 26,28 | 26,33 | 25,75 | 25,84 | -1,03% | 633.554,00 |
| 30.04.2026 | 25,58 | 26,15 | 25,50 | 26,11 | 2,71% | 627.401,00 |
| 29.04.2026 | 25,44 | 25,51 | 25,28 | 25,42 | -0,55% | 657.050,00 |
| 28.04.2026 | 25,60 | 25,60 | 25,28 | 25,56 | -0,27% | 765.879,00 |
| 27.04.2026 | 25,26 | 25,95 | 25,19 | 25,63 | 1,22% | 1.781.618,00 |
| 24.04.2026 | 25,41 | 25,46 | 24,93 | 25,32 | -0,31% | 834.945,00 |
| 23.04.2026 | 25,46 | 25,50 | 25,03 | 25,40 | -0,24% | 994.666,00 |
| 22.04.2026 | 25,86 | 25,93 | 25,36 | 25,46 | -0,35% | 1.151.549,00 |
| 21.04.2026 | 26,33 | 26,45 | 25,34 | 25,55 | -2,93% | 1.320.525,00 |
| 20.04.2026 | 26,73 | 26,86 | 26,18 | 26,32 | -2,08% | 838.456,00 |
| 17.04.2026 | 27,60 | 27,98 | 26,86 | 26,88 | -0,67% | 736.612,00 |
| 16.04.2026 | 28,07 | 28,13 | 26,98 | 27,06 | -3,15% | 536.437,00 |
| 15.04.2026 | 27,96 | 28,08 | 27,76 | 27,94 | -0,11% | 413.192,00 |
| 14.04.2026 | 27,86 | 28,21 | 27,82 | 27,97 | 1,49% | 516.278,00 |
| 13.04.2026 | 27,20 | 27,72 | 27,20 | 27,56 | 0,33% | 562.882,00 |
| 10.04.2026 | 27,56 | 28,00 | 27,38 | 27,47 | -0,18% | 750.053,00 |
| 09.04.2026 | 26,93 | 27,68 | 26,93 | 27,52 | 1,47% | 1.227.989,00 |
| 08.04.2026 | 27,59 | 28,05 | 27,07 | 27,12 | 2,15% | 853.822,00 |
| 07.04.2026 | 26,53 | 26,71 | 26,34 | 26,55 | -0,90% | 716.230,00 |
| 06.04.2026 | 26,42 | 26,85 | 26,30 | 26,79 | 1,36% | 350.035,00 |
| 02.04.2026 | 26,04 | 26,75 | 26,04 | 26,43 | -0,53% | 715.847,00 |
| 01.04.2026 | 26,39 | 26,78 | 26,30 | 26,57 | 2,00% | 839.312,00 |
| 31.03.2026 | 25,94 | 26,32 | 25,53 | 26,05 | 2,16% | 1.450.738,00 |