127,420$
0,09%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 126,42 | 128,69 | 125,00 | 127,42 | 0,09% | 223.366,00 |
| 06.01.2026 | 130,20 | 130,83 | 127,17 | 127,31 | -2,09% | 345.983,00 |
| 05.01.2026 | 125,38 | 133,00 | 125,00 | 130,03 | 6,73% | 860.356,00 |
| 02.01.2026 | 120,99 | 123,86 | 120,46 | 121,83 | 1,01% | 146.927,00 |
| 31.12.2025 | 120,34 | 121,50 | 119,61 | 120,61 | 0,32% | 116.180,00 |
| 30.12.2025 | 120,83 | 121,50 | 120,17 | 120,22 | -0,36% | 91.725,00 |
| 29.12.2025 | 121,65 | 121,65 | 120,01 | 120,65 | -0,72% | 106.262,00 |
| 26.12.2025 | 121,70 | 122,12 | 121,13 | 121,53 | -0,06% | 126.534,00 |
| 24.12.2025 | 122,00 | 122,30 | 120,65 | 121,60 | -0,29% | 62.180,00 |
| 23.12.2025 | 124,08 | 124,08 | 121,53 | 121,95 | -1,43% | 156.698,00 |
| 22.12.2025 | 124,56 | 125,92 | 123,07 | 123,72 | -0,32% | 207.303,00 |
| 19.12.2025 | 120,13 | 124,74 | 119,69 | 124,12 | 3,47% | 374.877,00 |
| 18.12.2025 | 118,92 | 120,78 | 118,54 | 119,96 | 1,36% | 169.835,00 |
| 17.12.2025 | 118,88 | 119,95 | 117,45 | 118,35 | 0,21% | 248.474,00 |
| 16.12.2025 | 119,17 | 121,00 | 117,88 | 118,10 | -0,81% | 263.611,00 |
| 15.12.2025 | 120,44 | 120,88 | 118,00 | 119,07 | -0,75% | 214.450,00 |
| 12.12.2025 | 119,44 | 121,20 | 118,68 | 119,97 | 1,29% | 325.250,00 |
| 11.12.2025 | 115,76 | 118,61 | 115,76 | 118,44 | 2,10% | 286.324,00 |
| 10.12.2025 | 116,67 | 118,00 | 115,00 | 116,00 | -1,25% | 424.084,00 |
| 09.12.2025 | 117,65 | 118,65 | 116,50 | 117,47 | 0,12% | 222.160,00 |
| 08.12.2025 | 119,10 | 120,00 | 117,08 | 117,33 | -1,40% | 197.302,00 |
| 05.12.2025 | 118,83 | 120,08 | 118,34 | 118,99 | 0,63% | 189.640,00 |
| 04.12.2025 | 120,20 | 120,85 | 117,94 | 118,24 | -1,93% | 289.957,00 |
| 03.12.2025 | 121,79 | 122,97 | 120,50 | 120,57 | -0,60% | 253.635,00 |
| 02.12.2025 | 120,00 | 121,31 | 119,06 | 121,30 | 1,58% | 269.551,00 |
| 01.12.2025 | 118,78 | 121,59 | 118,07 | 119,41 | -1,96% | 272.852,00 |
| 28.11.2025 | 119,37 | 122,12 | 119,16 | 121,80 | 1,64% | 237.739,00 |
| 26.11.2025 | 120,00 | 122,21 | 119,10 | 119,83 | 0,05% | 282.778,00 |
| 25.11.2025 | 118,03 | 121,89 | 118,03 | 119,77 | 1,55% | 372.394,00 |
| 24.11.2025 | 116,80 | 118,32 | 115,62 | 117,94 | 4,27% | 514.531,00 |
| 20.11.2025 | 122,00 | 126,72 | 111,00 | 113,11 | -10,54% | 1.378.371,00 |
| 19.11.2025 | 124,70 | 126,54 | 124,11 | 126,44 | 2,62% | 265.812,00 |
| 18.11.2025 | 122,34 | 124,07 | 121,37 | 123,21 | -0,37% | 398.406,00 |
| 17.11.2025 | 125,00 | 126,02 | 122,94 | 123,67 | -1,47% | 179.905,00 |
| 13.11.2025 | 127,57 | 128,46 | 125,09 | 125,52 | -1,21% | 138.276,00 |
| 12.11.2025 | 126,14 | 129,42 | 125,00 | 127,06 | -0,17% | 185.655,00 |
| 11.11.2025 | 124,25 | 127,82 | 124,25 | 127,27 | 1,49% | 124.904,00 |
| 10.11.2025 | 128,93 | 128,93 | 124,60 | 125,40 | 0,14% | 196.399,00 |
| 07.11.2025 | 123,50 | 126,33 | 122,70 | 125,23 | -0,10% | 151.641,00 |
| 06.11.2025 | 127,80 | 127,80 | 124,01 | 125,35 | -1,82% | 202.696,00 |
| 05.11.2025 | 124,93 | 127,95 | 123,21 | 127,67 | 3,06% | 124.088,00 |
| 04.11.2025 | 124,16 | 124,84 | 122,55 | 123,88 | -1,43% | 192.837,00 |
| 03.11.2025 | 125,65 | 126,82 | 123,50 | 125,68 | 0,38% | 162.996,00 |
| 31.10.2025 | 124,54 | 125,35 | 123,00 | 125,21 | 1,03% | 120.275,00 |
| 30.10.2025 | 123,01 | 124,97 | 122,45 | 123,93 | 0,09% | 114.793,00 |
| 29.10.2025 | 123,10 | 125,49 | 123,10 | 123,82 | 0,07% | 140.344,00 |
| 28.10.2025 | 125,32 | 125,32 | 123,00 | 123,73 | -1,28% | 151.495,00 |
| 27.10.2025 | 126,45 | 127,99 | 125,09 | 125,33 | -0,77% | 152.607,00 |
| 24.10.2025 | 125,88 | 127,77 | 125,86 | 126,30 | 0,77% | 125.575,00 |
| 23.10.2025 | 125,21 | 127,00 | 123,43 | 125,34 | -0,29% | 143.260,00 |
| 22.10.2025 | 128,48 | 128,48 | 124,99 | 125,70 | -1,20% | 124.332,00 |
| 21.10.2025 | 126,39 | 127,35 | 125,02 | 127,23 | 0,07% | 102.514,00 |
| 20.10.2025 | 125,90 | 127,29 | 125,23 | 127,14 | 1,88% | 122.847,00 |
| 17.10.2025 | 125,01 | 126,50 | 124,02 | 124,80 | -0,22% | 142.603,00 |
| 16.10.2025 | 127,75 | 128,23 | 123,42 | 125,07 | -1,87% | 165.959,00 |
| 15.10.2025 | 128,25 | 130,00 | 127,14 | 127,45 | -0,48% | 212.744,00 |
| 14.10.2025 | 121,90 | 130,00 | 121,73 | 128,07 | 4,31% | 522.523,00 |
| 13.10.2025 | 122,87 | 123,70 | 122,07 | 122,78 | 0,90% | 194.052,00 |
| 10.10.2025 | 125,97 | 127,09 | 121,36 | 121,69 | -2,15% | 502.612,00 |
| 09.10.2025 | 127,00 | 127,00 | 122,48 | 124,37 | -0,25% | 255.295,00 |
| 08.10.2025 | 121,02 | 124,81 | 120,56 | 124,68 | 3,43% | 219.215,00 |
| 07.10.2025 | 121,21 | 121,79 | 119,27 | 120,55 | -0,36% | 140.300,00 |
| 06.10.2025 | 121,02 | 121,77 | 120,24 | 120,98 | 0,87% | 209.886,00 |
| 02.10.2025 | 117,56 | 120,75 | 117,36 | 119,94 | 2,00% | 280.394,00 |
| 01.10.2025 | 118,82 | 118,82 | 116,78 | 117,59 | -1,04% | 224.099,00 |
| 30.09.2025 | 119,52 | 119,58 | 117,75 | 118,82 | -0,35% | 189.363,00 |
| 29.09.2025 | 118,77 | 120,49 | 118,20 | 119,24 | 1,37% | 213.182,00 |
| 26.09.2025 | 118,01 | 119,04 | 117,46 | 117,63 | 0,23% | 187.299,00 |
| 25.09.2025 | 118,20 | 118,57 | 115,18 | 117,36 | -1,75% | 337.979,00 |
| 24.09.2025 | 122,34 | 122,71 | 118,61 | 119,45 | -2,36% | 293.651,00 |
| 23.09.2025 | 120,06 | 123,00 | 119,46 | 122,34 | 1,98% | 399.511,00 |
| 22.09.2025 | 118,58 | 120,17 | 117,75 | 119,96 | 0,18% | 179.253,00 |
| 19.09.2025 | 119,51 | 120,00 | 118,01 | 119,75 | 0,89% | 188.420,00 |
| 18.09.2025 | 118,16 | 118,97 | 117,13 | 118,69 | 0,77% | 164.952,00 |
| 17.09.2025 | 116,80 | 119,13 | 116,40 | 117,78 | 1,35% | 155.049,00 |
| 16.09.2025 | 116,97 | 116,97 | 114,95 | 116,21 | 0,08% | 174.755,00 |
| 15.09.2025 | 118,13 | 118,31 | 115,28 | 116,12 | -1,79% | 254.701,00 |
| 12.09.2025 | 118,00 | 118,74 | 116,98 | 118,24 | 0,88% | 358.525,00 |
| 11.09.2025 | 115,35 | 117,35 | 113,76 | 117,21 | 1,98% | 269.835,00 |
| 10.09.2025 | 114,00 | 115,52 | 113,86 | 114,93 | 0,72% | 253.174,00 |
| 09.09.2025 | 115,06 | 115,72 | 113,70 | 114,11 | -0,83% | 194.978,00 |
| 08.09.2025 | 118,11 | 118,11 | 114,44 | 115,06 | -2,34% | 412.276,00 |
| 05.09.2025 | 118,64 | 119,33 | 117,06 | 117,82 | -0,24% | 210.503,00 |
| 04.09.2025 | 117,68 | 118,85 | 117,19 | 118,10 | 0,46% | 156.796,00 |
| 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 |