93,370$
-11,76%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 92,80 | 95,10 | 88,55 | 93,37 | -11,76% | 848.164,00 |
| 20.11.2024 | 107,05 | 107,39 | 102,75 | 105,81 | -1,34% | 430.644,00 |
| 19.11.2024 | 102,21 | 107,71 | 101,50 | 107,25 | 4,23% | 530.106,00 |
| 18.11.2024 | 102,82 | 104,33 | 102,02 | 102,90 | 0,33% | 395.380,00 |
| 15.11.2024 | 103,52 | 104,49 | 101,56 | 102,56 | -1,18% | 273.296,00 |
| 14.11.2024 | 99,50 | 103,93 | 99,50 | 103,78 | 3,72% | 300.882,00 |
| 13.11.2024 | 98,60 | 101,91 | 98,60 | 100,06 | 1,49% | 151.904,00 |
| 12.11.2024 | 98,97 | 99,60 | 97,75 | 98,59 | -0,59% | 155.947,00 |
| 11.11.2024 | 98,90 | 100,23 | 97,62 | 99,18 | 1,42% | 150.536,00 |
| 08.11.2024 | 97,90 | 98,22 | 97,00 | 97,79 | -0,10% | 168.838,00 |
| 07.11.2024 | 98,33 | 99,49 | 97,42 | 97,89 | 0,09% | 171.739,00 |
| 06.11.2024 | 98,41 | 98,74 | 94,71 | 97,80 | 2,17% | 301.444,00 |
| 05.11.2024 | 96,18 | 96,60 | 94,66 | 95,72 | -0,66% | 191.138,00 |
| 04.11.2024 | 97,05 | 98,49 | 96,25 | 96,36 | -1,30% | 232.472,00 |
| 01.11.2024 | 97,54 | 98,93 | 97,40 | 97,63 | 0,34% | 178.936,00 |
| 31.10.2024 | 98,78 | 99,88 | 97,02 | 97,30 | -1,87% | 184.706,00 |
| 30.10.2024 | 97,00 | 99,59 | 97,00 | 99,15 | 1,86% | 204.123,00 |
| 29.10.2024 | 99,91 | 100,79 | 97,03 | 97,34 | -3,80% | 405.745,00 |
| 28.10.2024 | 101,44 | 104,31 | 101,10 | 101,19 | 0,87% | 289.374,00 |
| 25.10.2024 | 100,99 | 101,48 | 99,79 | 100,32 | -0,52% | 161.182,00 |
| 24.10.2024 | 101,53 | 101,53 | 99,68 | 100,84 | 0,12% | 288.974,00 |
| 23.10.2024 | 98,87 | 100,82 | 98,65 | 100,72 | 1,61% | 239.442,00 |
| 22.10.2024 | 98,64 | 100,26 | 98,00 | 99,12 | -0,68% | 393.095,00 |
| 21.10.2024 | 101,12 | 102,27 | 99,75 | 99,80 | -2,20% | 367.462,00 |
| 18.10.2024 | 102,00 | 102,57 | 100,80 | 102,04 | 0,30% | 306.839,00 |
| 17.10.2024 | 101,87 | 102,01 | 100,30 | 101,73 | -0,66% | 361.339,00 |
| 16.10.2024 | 98,50 | 102,46 | 98,30 | 102,41 | 4,98% | 611.609,00 |
| 15.10.2024 | 97,83 | 98,42 | 97,03 | 97,55 | 0,15% | 372.879,00 |
| 14.10.2024 | 95,86 | 97,54 | 95,18 | 97,40 | 1,79% | 194.032,00 |
| 11.10.2024 | 94,43 | 95,70 | 93,99 | 95,69 | 1,33% | 314.396,00 |
| 10.10.2024 | 93,53 | 95,10 | 93,25 | 94,43 | 0,51% | 205.248,00 |
| 09.10.2024 | 95,49 | 95,65 | 93,68 | 93,95 | -1,30% | 227.397,00 |
| 08.10.2024 | 95,27 | 96,12 | 93,98 | 95,19 | -0,15% | 190.478,00 |
| 07.10.2024 | 96,00 | 97,24 | 95,25 | 95,33 | -0,84% | 259.054,00 |
| 04.10.2024 | 95,00 | 97,30 | 94,98 | 96,14 | 1,67% | 518.857,00 |
| 03.10.2024 | 93,02 | 94,67 | 92,27 | 94,56 | 0,96% | 450.140,00 |
| 02.10.2024 | 92,88 | 94,12 | 92,19 | 93,66 | 1,18% | 433.502,00 |
| 01.10.2024 | 93,74 | 93,78 | 91,16 | 92,57 | -1,35% | 285.896,00 |
| 30.09.2024 | 94,35 | 94,81 | 93,35 | 93,84 | -1,67% | 158.629,00 |
| 27.09.2024 | 93,99 | 95,58 | 93,99 | 95,43 | 1,71% | 447.744,00 |
| 26.09.2024 | 93,18 | 94,98 | 92,40 | 93,83 | 4,01% | 452.053,00 |
| 25.09.2024 | 93,00 | 93,50 | 90,15 | 90,21 | -2,73% | 184.092,00 |
| 24.09.2024 | 92,58 | 93,17 | 91,86 | 92,74 | 1,73% | 264.411,00 |
| 23.09.2024 | 91,24 | 91,72 | 90,71 | 91,16 | -0,40% | 185.712,00 |
| 20.09.2024 | 91,50 | 91,62 | 90,71 | 91,53 | -0,23% | 180.959,00 |
| 19.09.2024 | 91,50 | 93,18 | 90,77 | 91,74 | 1,59% | 289.542,00 |
| 18.09.2024 | 90,31 | 92,25 | 90,05 | 90,30 | 0,14% | 163.357,00 |
| 17.09.2024 | 91,00 | 92,74 | 89,76 | 90,17 | 0,03% | 224.383,00 |
| 16.09.2024 | 89,21 | 90,56 | 88,59 | 90,14 | 1,33% | 215.956,00 |
| 13.09.2024 | 89,21 | 90,36 | 88,95 | 88,96 | 0,59% | 233.599,00 |
| 12.09.2024 | 89,18 | 89,66 | 87,72 | 88,44 | 0,60% | 332.478,00 |
| 11.09.2024 | 84,98 | 88,04 | 84,17 | 87,91 | 3,37% | 271.475,00 |
| 10.09.2024 | 85,71 | 86,26 | 83,26 | 85,04 | -0,34% | 424.675,00 |
| 09.09.2024 | 88,95 | 89,14 | 85,31 | 85,33 | -3,70% | 292.177,00 |
| 06.09.2024 | 89,59 | 91,00 | 87,79 | 88,61 | -1,01% | 232.375,00 |
| 05.09.2024 | 88,98 | 90,78 | 88,15 | 89,51 | 1,52% | 192.654,00 |
| 04.09.2024 | 88,81 | 90,10 | 88,15 | 88,17 | -1,02% | 143.856,00 |
| 03.09.2024 | 89,44 | 90,00 | 88,20 | 89,08 | -1,46% | 319.011,00 |
| 30.08.2024 | 90,21 | 91,00 | 89,55 | 90,40 | -0,65% | 144.637,00 |
| 29.08.2024 | 90,99 | 91,53 | 90,00 | 90,99 | 1,06% | 203.397,00 |
| 28.08.2024 | 90,72 | 91,43 | 88,40 | 90,04 | -1,25% | 264.277,00 |
| 27.08.2024 | 91,62 | 91,82 | 90,31 | 91,18 | -0,30% | 154.108,00 |
| 26.08.2024 | 91,35 | 92,68 | 91,12 | 91,45 | 0,29% | 204.673,00 |
| 23.08.2024 | 90,00 | 92,15 | 89,82 | 91,19 | 1,89% | 249.514,00 |
| 22.08.2024 | 89,95 | 90,19 | 88,53 | 89,50 | -0,57% | 190.059,00 |
| 21.08.2024 | 89,84 | 90,25 | 89,50 | 90,01 | 1,04% | 145.612,00 |
| 20.08.2024 | 89,49 | 90,17 | 89,06 | 89,08 | -0,40% | 275.637,00 |
| 19.08.2024 | 90,09 | 90,29 | 88,91 | 89,44 | -0,50% | 214.487,00 |
| 16.08.2024 | 90,46 | 90,78 | 89,68 | 89,89 | -0,60% | 306.631,00 |
| 15.08.2024 | 90,02 | 91,79 | 89,40 | 90,43 | 2,01% | 363.162,00 |
| 14.08.2024 | 88,54 | 89,27 | 87,77 | 88,65 | 0,53% | 266.162,00 |
| 13.08.2024 | 88,39 | 88,52 | 86,90 | 88,18 | 1,17% | 185.583,00 |
| 12.08.2024 | 88,01 | 88,59 | 86,48 | 87,16 | -1,09% | 283.077,00 |
| 09.08.2024 | 87,29 | 89,69 | 87,29 | 88,12 | 0,72% | 331.146,00 |
| 08.08.2024 | 81,50 | 87,89 | 81,50 | 87,49 | 5,42% | 380.109,00 |
| 07.08.2024 | 84,97 | 86,44 | 82,54 | 82,99 | -1,20% | 501.198,00 |
| 06.08.2024 | 82,42 | 84,69 | 82,00 | 84,00 | 3,07% | 271.085,00 |
| 05.08.2024 | 80,59 | 83,05 | 80,01 | 81,50 | -3,00% | 296.616,00 |
| 02.08.2024 | 84,91 | 85,34 | 82,91 | 84,02 | -1,91% | 310.113,00 |
| 01.08.2024 | 89,39 | 89,70 | 85,00 | 85,66 | -3,48% | 373.925,00 |
| 31.07.2024 | 91,00 | 91,36 | 88,43 | 88,75 | -2,37% | 394.149,00 |
| 30.07.2024 | 91,81 | 93,39 | 90,89 | 90,90 | -0,21% | 274.967,00 |
| 29.07.2024 | 92,32 | 92,41 | 90,50 | 91,09 | -0,27% | 238.113,00 |
| 26.07.2024 | 91,97 | 92,32 | 90,80 | 91,34 | -0,43% | 281.135,00 |
| 25.07.2024 | 90,96 | 92,39 | 90,74 | 91,73 | 0,27% | 329.075,00 |
| 24.07.2024 | 93,35 | 93,80 | 91,48 | 91,48 | -2,43% | 240.492,00 |
| 23.07.2024 | 93,30 | 94,11 | 92,85 | 93,76 | -0,04% | 164.604,00 |
| 22.07.2024 | 91,04 | 94,54 | 90,60 | 93,80 | 2,19% | 254.094,00 |
| 19.07.2024 | 90,12 | 92,41 | 88,79 | 91,79 | 2,01% | 375.407,00 |
| 18.07.2024 | 92,90 | 93,06 | 89,77 | 89,98 | -3,24% | 372.312,00 |
| 17.07.2024 | 94,14 | 95,00 | 92,38 | 92,99 | -1,89% | 235.986,00 |
| 16.07.2024 | 95,02 | 96,42 | 94,74 | 94,78 | -0,65% | 233.624,00 |
| 15.07.2024 | 96,69 | 97,07 | 95,02 | 95,40 | -0,99% | 170.371,00 |
| 12.07.2024 | 97,43 | 98,22 | 95,47 | 96,35 | -0,55% | 238.526,00 |
| 11.07.2024 | 93,22 | 97,36 | 92,64 | 96,88 | 2,69% | 489.127,00 |
| 10.07.2024 | 93,53 | 94,89 | 93,31 | 94,34 | 1,28% | 423.004,00 |
| 09.07.2024 | 91,87 | 93,70 | 91,50 | 93,15 | 1,25% | 194.859,00 |
| 08.07.2024 | 93,34 | 93,37 | 91,30 | 92,00 | -1,12% | 281.828,00 |
| 05.07.2024 | 92,44 | 93,30 | 91,35 | 93,04 | 0,78% | 296.379,00 |
| 03.07.2024 | 92,98 | 94,01 | 92,20 | 92,32 | -0,80% | 208.431,00 |