132,470$
-0,75%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 134,41 | 135,96 | 132,29 | 132,47 | -0,75% | 177.730,00 |
| 25.08.2026 | 134,69 | 134,74 | 130,50 | 133,47 | 1,50% | 244.208,00 |
| 24.08.2026 | 130,00 | 132,75 | 129,70 | 131,50 | 1,19% | 236.912,00 |
| 21.08.2026 | 129,97 | 130,83 | 128,29 | 129,95 | 1,29% | 199.570,00 |
| 20.08.2026 | 127,96 | 128,93 | 127,28 | 128,29 | -1,15% | 241.786,00 |
| 19.08.2026 | 130,00 | 130,44 | 128,80 | 129,78 | 0,25% | 438.002,00 |
| 18.08.2026 | 132,50 | 133,01 | 129,22 | 129,46 | -3,24% | 287.848,00 |
| 17.08.2026 | 135,18 | 136,05 | 133,37 | 133,79 | -1,53% | 171.197,00 |
| 14.08.2026 | 137,43 | 137,83 | 134,78 | 135,87 | -0,37% | 223.730,00 |
| 13.08.2026 | 138,00 | 138,00 | 135,53 | 136,37 | 0,38% | 138.330,00 |
| 12.08.2026 | 137,02 | 138,33 | 135,18 | 135,86 | 1,01% | 269.362,00 |
| 11.08.2026 | 137,01 | 138,02 | 134,46 | 134,50 | -1,60% | 239.438,00 |
| 10.08.2026 | 140,31 | 140,84 | 136,28 | 136,69 | -3,83% | 266.556,00 |
| 07.08.2026 | 143,10 | 143,94 | 139,87 | 142,13 | 0,06% | 265.777,00 |
| 06.08.2026 | 142,50 | 145,79 | 138,37 | 142,05 | -5,79% | 558.698,00 |
| 05.08.2026 | 147,22 | 152,67 | 145,95 | 150,78 | 2,82% | 412.018,00 |
| 04.08.2026 | 148,98 | 150,42 | 146,56 | 146,65 | 0,40% | 243.513,00 |
| 03.08.2026 | 144,00 | 146,52 | 143,30 | 146,06 | 3,43% | 222.692,00 |
| 31.07.2026 | 143,50 | 143,50 | 140,90 | 141,22 | -0,71% | 153.067,00 |
| 30.07.2026 | 138,89 | 142,47 | 138,01 | 142,23 | 4,37% | 400.628,00 |
| 29.07.2026 | 136,95 | 140,32 | 135,79 | 136,28 | -2,66% | 307.474,00 |
| 28.07.2026 | 138,44 | 140,64 | 136,37 | 140,01 | 1,14% | 373.512,00 |
| 27.07.2026 | 139,78 | 140,96 | 136,29 | 138,43 | 1,58% | 434.878,00 |
| 24.07.2026 | 137,19 | 140,00 | 135,75 | 136,28 | 0,41% | 411.921,00 |
| 23.07.2026 | 134,00 | 136,20 | 132,61 | 135,72 | -2,21% | 411.211,00 |
| 22.07.2026 | 138,93 | 141,06 | 137,98 | 138,79 | -1,45% | 145.112,00 |
| 21.07.2026 | 140,22 | 141,75 | 138,51 | 140,83 | 1,28% | 162.575,00 |
| 20.07.2026 | 139,08 | 140,75 | 137,84 | 139,05 | -0,01% | 192.863,00 |
| 17.07.2026 | 140,20 | 142,97 | 138,59 | 139,07 | -3,66% | 299.833,00 |
| 16.07.2026 | 145,77 | 148,61 | 144,16 | 144,36 | -2,10% | 212.225,00 |
| 15.07.2026 | 147,01 | 150,05 | 146,87 | 147,46 | 0,10% | 245.376,00 |
| 14.07.2026 | 147,29 | 147,83 | 144,14 | 147,32 | 2,27% | 359.333,00 |
| 13.07.2026 | 149,75 | 150,14 | 144,05 | 144,05 | -4,34% | 333.285,00 |
| 10.07.2026 | 150,05 | 151,84 | 149,45 | 150,59 | 0,47% | 201.923,00 |
| 09.07.2026 | 149,70 | 151,51 | 148,66 | 149,89 | 1,70% | 198.174,00 |
| 08.07.2026 | 148,01 | 148,38 | 142,23 | 147,38 | -1,31% | 480.553,00 |
| 07.07.2026 | 154,35 | 155,37 | 148,60 | 149,34 | -3,51% | 266.715,00 |
| 06.07.2026 | 154,06 | 157,10 | 153,05 | 154,78 | 1,40% | 235.243,00 |
| 02.07.2026 | 154,88 | 156,05 | 151,08 | 152,65 | -0,26% | 256.623,00 |
| 01.07.2026 | 155,92 | 157,34 | 152,84 | 153,05 | -1,62% | 319.784,00 |
| 30.06.2026 | 154,38 | 157,00 | 153,50 | 155,57 | 0,03% | 189.859,00 |
| 29.06.2026 | 155,35 | 156,60 | 153,58 | 155,53 | -1,06% | 308.167,00 |
| 26.06.2026 | 156,00 | 158,45 | 155,00 | 157,19 | 0,10% | 261.859,00 |
| 25.06.2026 | 159,00 | 160,47 | 155,62 | 157,04 | 0,11% | 327.045,00 |
| 24.06.2026 | 154,09 | 159,92 | 152,54 | 156,86 | 3,24% | 378.637,00 |
| 23.06.2026 | 149,83 | 153,97 | 147,41 | 151,93 | -0,69% | 256.318,00 |
| 22.06.2026 | 150,30 | 156,25 | 149,78 | 152,99 | 1,29% | 427.625,00 |
| 18.06.2026 | 148,14 | 153,00 | 147,63 | 151,04 | 5,45% | 581.086,00 |
| 17.06.2026 | 144,45 | 146,30 | 142,96 | 143,23 | -0,09% | 239.390,00 |
| 16.06.2026 | 145,44 | 147,00 | 142,93 | 143,36 | -0,72% | 327.511,00 |
| 15.06.2026 | 147,55 | 151,95 | 143,52 | 144,40 | 1,91% | 636.703,00 |
| 12.06.2026 | 141,25 | 142,34 | 139,00 | 141,69 | 1,87% | 364.233,00 |
| 11.06.2026 | 128,50 | 139,26 | 128,08 | 139,09 | 8,23% | 336.727,00 |
| 10.06.2026 | 133,00 | 135,27 | 128,29 | 128,51 | -5,07% | 284.406,00 |
| 09.06.2026 | 133,00 | 136,32 | 131,56 | 135,37 | 2,80% | 423.545,00 |
| 08.06.2026 | 133,98 | 135,32 | 131,50 | 131,68 | -1,43% | 219.335,00 |
| 05.06.2026 | 132,38 | 135,04 | 131,01 | 133,59 | 0,34% | 235.669,00 |
| 04.06.2026 | 137,20 | 138,88 | 132,30 | 133,14 | -1,99% | 410.173,00 |
| 03.06.2026 | 135,81 | 137,15 | 134,43 | 135,84 | -0,72% | 518.047,00 |
| 02.06.2026 | 140,40 | 141,35 | 136,24 | 136,83 | -2,54% | 331.547,00 |
| 01.06.2026 | 141,00 | 141,86 | 138,49 | 140,40 | -1,74% | 257.026,00 |
| 29.05.2026 | 140,00 | 144,34 | 139,00 | 142,89 | 0,51% | 216.405,00 |
| 28.05.2026 | 139,93 | 143,54 | 138,93 | 142,16 | -0,55% | 328.745,00 |
| 27.05.2026 | 143,54 | 145,57 | 142,73 | 142,95 | 0,49% | 371.872,00 |
| 26.05.2026 | 141,01 | 143,80 | 140,41 | 142,26 | 3,84% | 317.540,00 |
| 22.05.2026 | 137,73 | 140,00 | 135,84 | 137,00 | -0,05% | 282.261,00 |
| 21.05.2026 | 131,56 | 137,41 | 130,03 | 137,07 | 1,06% | 329.629,00 |
| 20.05.2026 | 128,11 | 136,71 | 126,78 | 135,63 | 5,82% | 555.805,00 |
| 19.05.2026 | 131,51 | 132,46 | 127,25 | 128,17 | -4,38% | 382.057,00 |
| 18.05.2026 | 132,00 | 136,52 | 131,34 | 134,04 | 1,76% | 696.795,00 |
| 15.05.2026 | 133,29 | 134,68 | 130,25 | 131,72 | -2,80% | 687.717,00 |
| 14.05.2026 | 126,89 | 136,00 | 123,65 | 135,51 | 17,92% | 1.164.230,00 |
| 13.05.2026 | 116,00 | 116,55 | 114,24 | 114,92 | -0,90% | 391.754,00 |
| 12.05.2026 | 116,22 | 116,92 | 113,73 | 115,96 | -0,92% | 344.896,00 |
| 11.05.2026 | 121,81 | 121,81 | 116,94 | 117,04 | -4,69% | 298.676,00 |
| 08.05.2026 | 124,61 | 124,61 | 122,05 | 122,80 | -0,08% | 181.383,00 |
| 07.05.2026 | 123,70 | 127,50 | 121,43 | 122,90 | 0,29% | 323.739,00 |
| 06.05.2026 | 119,68 | 122,55 | 118,41 | 122,55 | 7,87% | 589.052,00 |
| 05.05.2026 | 112,23 | 114,20 | 112,23 | 113,61 | 2,36% | 448.828,00 |
| 04.05.2026 | 115,64 | 116,64 | 110,95 | 110,99 | -4,51% | 283.674,00 |
| 01.05.2026 | 115,73 | 117,34 | 114,18 | 116,23 | 0,48% | 330.705,00 |
| 30.04.2026 | 113,64 | 115,89 | 111,99 | 115,68 | 3,03% | 382.678,00 |
| 29.04.2026 | 114,00 | 114,64 | 111,28 | 112,28 | -2,00% | 432.671,00 |
| 28.04.2026 | 115,93 | 116,95 | 113,60 | 114,57 | -1,15% | 199.572,00 |
| 27.04.2026 | 117,95 | 118,97 | 115,90 | 115,90 | -1,74% | 236.043,00 |
| 24.04.2026 | 117,00 | 119,84 | 116,42 | 117,95 | 1,60% | 239.543,00 |
| 23.04.2026 | 121,20 | 121,20 | 115,07 | 116,09 | -3,02% | 335.145,00 |
| 22.04.2026 | 121,99 | 122,63 | 118,22 | 119,71 | -1,07% | 261.311,00 |
| 21.04.2026 | 125,04 | 127,08 | 120,78 | 121,00 | -3,43% | 371.834,00 |
| 20.04.2026 | 124,34 | 125,59 | 123,79 | 125,30 | -0,22% | 334.479,00 |
| 17.04.2026 | 124,80 | 130,54 | 124,62 | 125,58 | 6,06% | 681.251,00 |
| 16.04.2026 | 120,82 | 122,52 | 117,99 | 118,41 | -1,88% | 400.360,00 |
| 15.04.2026 | 120,91 | 122,87 | 119,76 | 120,68 | -0,18% | 367.281,00 |
| 14.04.2026 | 119,98 | 124,01 | 119,21 | 120,90 | 1,78% | 441.105,00 |
| 13.04.2026 | 118,23 | 118,96 | 115,91 | 118,78 | -0,34% | 297.305,00 |
| 10.04.2026 | 119,32 | 120,87 | 116,31 | 119,18 | -0,06% | 449.026,00 |
| 09.04.2026 | 117,94 | 120,22 | 115,90 | 119,25 | 0,07% | 815.117,00 |
| 08.04.2026 | 122,08 | 123,89 | 119,16 | 119,17 | 6,82% | 1.087.221,00 |
| 07.04.2026 | 112,80 | 113,02 | 108,16 | 111,56 | -1,72% | 983.929,00 |
| 06.04.2026 | 113,58 | 115,39 | 113,00 | 113,51 | -0,94% | 521.240,00 |