117,560$
1,11%
Echtzeit-Aktienkurs Copa Holdings SA
Bid:
Ask:
Aktienkurse zur Copa Holdings SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 116,57 | 119,00 | 116,57 | 117,56 | 1,11% | 276.425,00 |
| 02.09.2025 | 115,32 | 116,65 | 114,05 | 116,27 | -0,91% | 342.653,00 |
| 29.08.2025 | 118,14 | 118,50 | 117,24 | 117,34 | -2,22% | 193.222,00 |
| 28.08.2025 | 117,48 | 120,27 | 117,41 | 120,01 | 2,38% | 223.354,00 |
| 27.08.2025 | 117,06 | 117,73 | 116,37 | 117,22 | -0,58% | 154.577,00 |
| 26.08.2025 | 116,11 | 118,46 | 116,00 | 117,90 | 1,54% | 214.216,00 |
| 25.08.2025 | 117,07 | 117,58 | 116,11 | 116,11 | -0,81% | 176.942,00 |
| 22.08.2025 | 113,80 | 117,22 | 113,58 | 117,06 | 2,87% | 299.567,00 |
| 21.08.2025 | 114,01 | 114,75 | 113,33 | 113,79 | -0,59% | 284.035,00 |
| 20.08.2025 | 115,00 | 116,31 | 113,46 | 114,47 | -0,50% | 406.777,00 |
| 19.08.2025 | 116,35 | 116,35 | 114,42 | 115,05 | -1,19% | 398.813,00 |
| 18.08.2025 | 116,87 | 117,89 | 116,01 | 116,44 | -0,72% | 291.229,00 |
| 15.08.2025 | 116,95 | 117,38 | 116,31 | 117,28 | 0,68% | 347.784,00 |
| 14.08.2025 | 118,46 | 119,29 | 116,30 | 116,49 | -2,34% | 487.667,00 |
| 13.08.2025 | 120,00 | 120,70 | 118,25 | 119,28 | -1,17% | 371.639,00 |
| 12.08.2025 | 117,75 | 121,63 | 117,05 | 120,69 | 3,22% | 569.513,00 |
| 11.08.2025 | 118,15 | 118,56 | 116,82 | 116,93 | -0,70% | 308.239,00 |
| 08.08.2025 | 116,37 | 119,02 | 114,40 | 117,76 | 1,25% | 417.812,00 |
| 07.08.2025 | 113,50 | 118,29 | 112,10 | 116,31 | 3,74% | 749.940,00 |
| 06.08.2025 | 110,00 | 114,28 | 109,72 | 112,12 | 1,78% | 593.156,00 |
| 05.08.2025 | 111,35 | 111,85 | 109,03 | 110,16 | 0,00% | 285.404,00 |
| 04.08.2025 | 109,73 | 110,93 | 109,49 | 110,16 | 1,07% | 295.847,00 |
| 01.08.2025 | 109,80 | 110,19 | 107,78 | 108,99 | -1,51% | 245.438,00 |
| 31.07.2025 | 109,63 | 111,77 | 108,75 | 110,66 | 0,35% | 232.628,00 |
| 30.07.2025 | 110,50 | 110,79 | 109,00 | 110,27 | -0,44% | 181.095,00 |
| 29.07.2025 | 109,20 | 110,84 | 109,00 | 110,76 | 1,59% | 239.365,00 |
| 28.07.2025 | 110,15 | 110,63 | 108,63 | 109,03 | -0,99% | 381.218,00 |
| 25.07.2025 | 111,05 | 111,95 | 110,10 | 110,12 | -0,16% | 225.099,00 |
| 24.07.2025 | 109,18 | 111,44 | 107,54 | 110,30 | 0,00% | 270.075,00 |
| 23.07.2025 | 109,77 | 110,85 | 108,93 | 110,30 | 1,11% | 179.796,00 |
| 22.07.2025 | 107,34 | 109,80 | 106,56 | 109,09 | 1,54% | 293.797,00 |
| 21.07.2025 | 108,35 | 108,75 | 107,29 | 107,44 | -0,64% | 235.982,00 |
| 18.07.2025 | 109,38 | 109,38 | 107,31 | 108,13 | -1,06% | 200.018,00 |
| 17.07.2025 | 109,62 | 109,72 | 108,34 | 109,29 | 0,53% | 240.817,00 |
| 16.07.2025 | 109,74 | 110,25 | 108,07 | 108,71 | -0,55% | 185.349,00 |
| 15.07.2025 | 110,65 | 111,38 | 109,10 | 109,31 | -1,07% | 168.707,00 |
| 14.07.2025 | 111,15 | 112,00 | 109,46 | 110,49 | 0,10% | 268.308,00 |
| 11.07.2025 | 112,10 | 113,00 | 109,65 | 110,38 | -2,88% | 342.059,00 |
| 10.07.2025 | 110,60 | 114,15 | 110,58 | 113,65 | 4,54% | 481.359,00 |
| 09.07.2025 | 110,12 | 110,61 | 107,61 | 108,71 | -0,58% | 199.519,00 |
| 08.07.2025 | 112,18 | 112,44 | 109,26 | 109,34 | -1,72% | 226.296,00 |
| 07.07.2025 | 110,21 | 112,52 | 110,21 | 111,25 | -0,35% | 268.083,00 |
| 03.07.2025 | 110,95 | 112,70 | 110,95 | 111,64 | 0,41% | 179.550,00 |
| 02.07.2025 | 108,99 | 111,34 | 108,53 | 111,18 | 1,91% | 309.483,00 |
| 01.07.2025 | 109,19 | 109,96 | 108,02 | 109,10 | -0,79% | 275.231,00 |
| 30.06.2025 | 107,96 | 109,98 | 107,56 | 109,97 | 1,79% | 360.569,00 |
| 27.06.2025 | 106,25 | 108,41 | 104,90 | 108,04 | 1,02% | 322.618,00 |
| 26.06.2025 | 105,54 | 107,38 | 105,25 | 106,95 | 1,49% | 168.830,00 |
| 25.06.2025 | 105,28 | 106,97 | 104,34 | 105,38 | 0,10% | 266.476,00 |
| 24.06.2025 | 104,41 | 107,05 | 103,91 | 105,27 | 2,55% | 319.726,00 |
| 23.06.2025 | 101,35 | 103,55 | 99,32 | 102,65 | 0,15% | 348.542,00 |
| 20.06.2025 | 104,06 | 104,80 | 102,30 | 102,50 | -1,20% | 272.375,00 |
| 18.06.2025 | 103,32 | 103,95 | 102,80 | 103,74 | 0,11% | 236.014,00 |
| 17.06.2025 | 104,02 | 105,19 | 103,05 | 103,63 | -1,99% | 285.212,00 |
| 16.06.2025 | 104,97 | 106,75 | 103,79 | 105,73 | 1,89% | 249.963,00 |
| 13.06.2025 | 105,91 | 105,91 | 102,00 | 103,77 | -2,94% | 365.051,00 |
| 12.06.2025 | 106,14 | 107,70 | 105,05 | 106,91 | 0,72% | 218.755,00 |
| 11.06.2025 | 107,96 | 108,25 | 104,62 | 106,15 | -1,18% | 446.776,00 |
| 10.06.2025 | 108,37 | 109,30 | 107,39 | 107,42 | -0,25% | 204.462,00 |
| 09.06.2025 | 108,74 | 109,00 | 107,03 | 107,69 | -0,29% | 285.620,00 |
| 06.06.2025 | 105,93 | 108,00 | 104,70 | 108,00 | 3,11% | 440.009,00 |
| 05.06.2025 | 106,16 | 107,15 | 103,65 | 104,74 | -1,77% | 565.549,00 |
| 04.06.2025 | 109,90 | 110,73 | 106,63 | 106,63 | -1,87% | 510.077,00 |
| 03.06.2025 | 108,78 | 109,50 | 108,30 | 108,66 | -0,47% | 384.825,00 |
| 02.06.2025 | 108,07 | 109,53 | 106,06 | 109,17 | 1,29% | 319.416,00 |
| 30.05.2025 | 108,00 | 108,79 | 106,44 | 107,78 | -1,86% | 427.462,00 |
| 29.05.2025 | 109,67 | 110,56 | 109,30 | 109,82 | 0,25% | 507.726,00 |
| 28.05.2025 | 108,77 | 109,79 | 108,30 | 109,55 | 0,81% | 514.094,00 |
| 27.05.2025 | 107,00 | 109,55 | 106,96 | 108,67 | 2,07% | 679.900,00 |
| 23.05.2025 | 103,62 | 107,36 | 103,62 | 106,47 | 1,61% | 742.075,00 |
| 22.05.2025 | 101,00 | 104,86 | 101,00 | 104,78 | 2,72% | 551.944,00 |
| 21.05.2025 | 103,78 | 104,00 | 101,89 | 102,01 | -1,74% | 230.005,00 |
| 20.05.2025 | 104,59 | 106,05 | 103,35 | 103,82 | -0,53% | 268.603,00 |
| 19.05.2025 | 102,89 | 104,47 | 102,88 | 104,37 | 1,44% | 309.653,00 |
| 16.05.2025 | 102,11 | 103,68 | 102,11 | 102,89 | 0,53% | 258.698,00 |
| 15.05.2025 | 101,00 | 103,25 | 100,33 | 102,35 | 0,99% | 315.116,00 |
| 14.05.2025 | 102,24 | 103,39 | 101,00 | 101,35 | -0,54% | 426.846,00 |
| 13.05.2025 | 99,37 | 102,61 | 99,15 | 101,90 | 2,79% | 281.481,00 |
| 12.05.2025 | 100,04 | 100,69 | 98,37 | 99,13 | 0,78% | 334.038,00 |
| 09.05.2025 | 100,26 | 100,51 | 97,68 | 98,36 | -2,30% | 374.718,00 |
| 08.05.2025 | 97,38 | 103,59 | 97,38 | 100,68 | 4,18% | 782.342,00 |
| 07.05.2025 | 96,12 | 97,69 | 95,20 | 96,64 | 0,53% | 396.970,00 |
| 06.05.2025 | 93,33 | 96,74 | 93,33 | 96,13 | 1,45% | 236.494,00 |
| 05.05.2025 | 94,76 | 96,74 | 94,16 | 94,76 | 0,41% | 305.921,00 |
| 02.05.2025 | 93,62 | 95,60 | 93,62 | 94,37 | 1,75% | 208.250,00 |
| 01.05.2025 | 92,29 | 93,67 | 91,61 | 92,75 | 1,08% | 191.780,00 |
| 30.04.2025 | 90,10 | 91,87 | 89,47 | 91,76 | 0,34% | 165.663,00 |
| 29.04.2025 | 91,60 | 92,50 | 90,29 | 91,45 | -0,66% | 177.431,00 |
| 28.04.2025 | 90,88 | 92,11 | 90,41 | 92,06 | 1,72% | 229.244,00 |
| 25.04.2025 | 91,01 | 91,01 | 89,24 | 90,50 | 0,39% | 156.004,00 |
| 24.04.2025 | 88,00 | 90,58 | 87,08 | 90,15 | 2,78% | 157.145,00 |
| 23.04.2025 | 89,35 | 90,70 | 87,14 | 87,71 | 0,78% | 375.442,00 |
| 22.04.2025 | 88,00 | 88,23 | 86,74 | 87,03 | -0,50% | 246.509,00 |
| 21.04.2025 | 88,00 | 88,17 | 86,37 | 87,47 | -0,76% | 151.089,00 |
| 17.04.2025 | 87,81 | 88,73 | 87,63 | 88,14 | 0,15% | 155.317,00 |
| 16.04.2025 | 88,80 | 90,77 | 87,23 | 88,01 | -1,60% | 196.736,00 |
| 15.04.2025 | 87,95 | 90,19 | 87,25 | 89,44 | 2,17% | 251.524,00 |
| 14.04.2025 | 88,23 | 90,17 | 87,36 | 87,54 | 0,13% | 248.249,00 |
| 11.04.2025 | 84,91 | 87,56 | 84,15 | 87,43 | 3,30% | 257.005,00 |
| 10.04.2025 | 88,94 | 89,26 | 83,61 | 84,64 | -5,18% | 392.911,00 |