24,610$
0,08%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 24,56 | 24,96 | 24,39 | 24,64 | 0,19% | - |
| 31.03.2025 | 24,26 | 24,75 | 24,15 | 24,59 | 0,37% | 396.661,00 |
| 28.03.2025 | 25,19 | 25,19 | 24,40 | 24,50 | -3,20% | 752.291,00 |
| 27.03.2025 | 24,90 | 25,44 | 24,90 | 25,31 | 0,72% | 406.345,00 |
| 26.03.2025 | 25,60 | 25,61 | 25,10 | 25,13 | -1,64% | 269.085,00 |
| 25.03.2025 | 25,37 | 25,86 | 25,37 | 25,55 | 0,91% | 319.045,00 |
| 24.03.2025 | 24,67 | 25,36 | 24,67 | 25,32 | 3,18% | 340.167,00 |
| 21.03.2025 | 24,51 | 24,57 | 24,17 | 24,54 | -0,28% | 295.079,00 |
| 20.03.2025 | 24,28 | 24,73 | 24,26 | 24,61 | 0,24% | 348.354,00 |
| 19.03.2025 | 24,25 | 24,60 | 24,22 | 24,55 | 0,99% | 340.928,00 |
| 18.03.2025 | 24,42 | 24,71 | 24,28 | 24,31 | -0,86% | 322.616,00 |
| 17.03.2025 | 24,39 | 24,66 | 24,27 | 24,52 | 0,70% | 433.679,00 |
| 14.03.2025 | 23,83 | 24,35 | 23,73 | 24,35 | 3,00% | 577.515,00 |
| 13.03.2025 | 23,65 | 24,02 | 23,50 | 23,64 | -0,55% | 686.203,00 |
| 12.03.2025 | 24,35 | 24,43 | 23,64 | 23,77 | -2,14% | 872.148,00 |
| 11.03.2025 | 24,53 | 24,59 | 23,68 | 24,29 | -1,18% | 676.159,00 |
| 10.03.2025 | 24,57 | 25,06 | 24,13 | 24,58 | -2,34% | 510.703,00 |
| 07.03.2025 | 24,73 | 25,19 | 24,25 | 25,17 | 2,99% | 617.273,00 |
| 06.03.2025 | 24,40 | 24,75 | 24,14 | 24,44 | -0,97% | 367.599,00 |
| 05.03.2025 | 23,94 | 24,71 | 23,92 | 24,68 | 3,44% | 440.304,00 |
| 04.03.2025 | 23,34 | 24,18 | 23,19 | 23,86 | 1,19% | 436.115,00 |
| 03.03.2025 | 24,43 | 24,55 | 23,44 | 23,58 | -2,96% | 516.488,00 |
| 28.02.2025 | 24,30 | 24,41 | 23,95 | 24,30 | 0,12% | 703.896,00 |
| 27.02.2025 | 24,63 | 24,76 | 24,19 | 24,27 | -1,98% | 511.706,00 |
| 26.02.2025 | 25,04 | 25,19 | 24,57 | 24,76 | -1,08% | 481.971,00 |
| 25.02.2025 | 24,82 | 25,32 | 24,67 | 25,03 | 0,60% | 398.051,00 |
| 24.02.2025 | 24,54 | 25,11 | 24,31 | 24,88 | 1,22% | 831.568,00 |
| 21.02.2025 | 25,56 | 25,56 | 24,53 | 24,58 | -3,61% | 723.216,00 |
| 20.02.2025 | 25,63 | 25,79 | 25,32 | 25,50 | -1,58% | 813.199,00 |
| 19.02.2025 | 26,59 | 26,78 | 25,77 | 25,91 | -3,03% | 574.886,00 |
| 18.02.2025 | 26,79 | 26,97 | 26,11 | 26,72 | -0,05% | 1.075.886,00 |
| 17.02.2025 | 26,92 | 26,92 | 26,72 | 26,73 | -0,17% | - |
| 14.02.2025 | 25,00 | 27,62 | 25,00 | 26,78 | 13,91% | 1.854.961,00 |
| 13.02.2025 | 23,50 | 23,74 | 23,28 | 23,51 | -0,17% | 832.064,00 |
| 12.02.2025 | 23,41 | 23,71 | 23,35 | 23,55 | -1,01% | 232.930,00 |
| 11.02.2025 | 24,00 | 24,07 | 23,76 | 23,79 | -1,12% | 605.985,00 |
| 10.02.2025 | 23,87 | 24,27 | 23,70 | 24,06 | 1,09% | 324.410,00 |
| 07.02.2025 | 23,83 | 23,95 | 23,69 | 23,80 | 0,21% | 497.329,00 |
| 06.02.2025 | 23,78 | 23,82 | 23,46 | 23,75 | 0,21% | 282.447,00 |
| 05.02.2025 | 23,52 | 23,75 | 23,27 | 23,70 | 1,76% | 485.403,00 |
| 04.02.2025 | 23,21 | 23,56 | 23,21 | 23,29 | 0,87% | 485.130,00 |
| 03.02.2025 | 22,68 | 23,39 | 22,28 | 23,09 | -2,16% | 688.874,00 |
| 31.01.2025 | 24,40 | 24,40 | 23,52 | 23,60 | -3,24% | 834.554,00 |
| 30.01.2025 | 24,32 | 24,68 | 24,17 | 24,39 | 0,62% | 498.347,00 |
| 29.01.2025 | 24,24 | 24,40 | 24,06 | 24,24 | -0,41% | 334.645,00 |
| 28.01.2025 | 24,07 | 24,37 | 23,94 | 24,34 | 0,21% | 463.051,00 |
| 27.01.2025 | 24,07 | 24,30 | 24,03 | 24,29 | -0,08% | 1.009.102,00 |
| 24.01.2025 | 24,36 | 24,42 | 24,14 | 24,31 | -0,21% | 300.507,00 |
| 23.01.2025 | 24,15 | 24,53 | 24,13 | 24,36 | 0,70% | 420.648,00 |
| 22.01.2025 | 24,36 | 24,49 | 22,53 | 24,19 | -1,95% | 610.401,00 |
| 21.01.2025 | 24,25 | 24,72 | 23,28 | 24,67 | 2,11% | 481.364,00 |
| 17.01.2025 | 24,17 | 24,35 | 23,94 | 24,16 | 0,42% | 241.308,00 |
| 16.01.2025 | 24,02 | 24,17 | 23,58 | 24,06 | -0,04% | 615.679,00 |
| 15.01.2025 | 23,81 | 24,30 | 22,77 | 24,07 | 2,12% | 735.214,00 |
| 14.01.2025 | 23,67 | 23,79 | 23,43 | 23,57 | 0,17% | 289.684,00 |
| 13.01.2025 | 23,55 | 23,81 | 23,41 | 23,53 | -0,84% | 274.758,00 |
| 10.01.2025 | 23,56 | 23,85 | 23,33 | 23,73 | 0,38% | 397.677,00 |
| 08.01.2025 | 23,60 | 23,69 | 23,41 | 23,64 | -0,34% | 636.663,00 |
| 07.01.2025 | 23,76 | 23,97 | 23,66 | 23,72 | 0,04% | 339.649,00 |
| 06.01.2025 | 24,34 | 24,35 | 23,65 | 23,71 | -2,55% | 395.581,00 |
| 03.01.2025 | 24,55 | 24,55 | 24,31 | 24,33 | -0,16% | 173.762,00 |
| 02.01.2025 | 25,34 | 25,45 | 24,09 | 24,37 | -3,98% | 515.826,00 |
| 31.12.2024 | 25,30 | 25,50 | 25,16 | 25,38 | 0,24% | 326.383,00 |
| 30.12.2024 | 25,17 | 25,53 | 24,95 | 25,32 | 0,00% | 463.372,00 |
| 27.12.2024 | 24,96 | 25,34 | 24,90 | 25,32 | 1,28% | 319.722,00 |
| 26.12.2024 | 24,83 | 25,02 | 24,69 | 25,00 | 0,77% | 176.885,00 |
| 24.12.2024 | 24,43 | 24,86 | 24,43 | 24,81 | 1,06% | 186.748,00 |
| 23.12.2024 | 23,85 | 24,60 | 23,70 | 24,55 | 3,28% | 360.011,00 |
| 20.12.2024 | 22,79 | 24,02 | 22,75 | 23,77 | 4,16% | 647.602,00 |
| 19.12.2024 | 22,85 | 23,08 | 22,70 | 22,82 | 0,53% | 299.661,00 |
| 18.12.2024 | 23,61 | 23,80 | 22,60 | 22,70 | -3,81% | 636.963,00 |
| 17.12.2024 | 23,34 | 23,85 | 23,34 | 23,60 | 0,21% | 381.623,00 |
| 16.12.2024 | 23,27 | 23,59 | 23,13 | 23,55 | 1,16% | 259.556,00 |
| 13.12.2024 | 23,37 | 23,49 | 23,20 | 23,28 | -0,72% | 197.470,00 |
| 12.12.2024 | 23,47 | 23,62 | 23,36 | 23,45 | -0,34% | 426.803,00 |
| 11.12.2024 | 23,45 | 23,65 | 23,35 | 23,53 | 0,86% | 334.697,00 |
| 10.12.2024 | 23,23 | 23,47 | 23,19 | 23,33 | 0,30% | 450.491,00 |
| 09.12.2024 | 23,50 | 23,73 | 23,26 | 23,26 | -1,06% | 555.568,00 |
| 06.12.2024 | 23,07 | 23,63 | 23,07 | 23,51 | 0,26% | 387.738,00 |
| 05.12.2024 | 23,41 | 23,51 | 23,23 | 23,45 | 0,64% | 454.546,00 |
| 04.12.2024 | 23,41 | 23,64 | 23,24 | 23,30 | -1,40% | 560.791,00 |
| 03.12.2024 | 23,59 | 23,75 | 23,39 | 23,63 | 0,17% | 250.022,00 |
| 02.12.2024 | 23,50 | 24,02 | 23,28 | 23,59 | 0,51% | 590.693,00 |
| 29.11.2024 | 23,24 | 23,54 | 23,17 | 23,47 | 0,60% | 420.825,00 |
| 27.11.2024 | 23,00 | 23,39 | 22,98 | 23,33 | 1,13% | 587.716,00 |
| 26.11.2024 | 23,03 | 23,13 | 22,90 | 23,07 | -0,99% | 640.534,00 |
| 25.11.2024 | 22,92 | 23,35 | 22,86 | 23,30 | 1,75% | 671.062,00 |
| 22.11.2024 | 23,40 | 23,40 | 22,47 | 22,90 | -1,76% | 769.307,00 |
| 21.11.2024 | 22,79 | 23,46 | 22,62 | 23,31 | 2,73% | 701.786,00 |
| 20.11.2024 | 22,52 | 22,83 | 22,33 | 22,69 | 0,98% | 379.338,00 |
| 19.11.2024 | 22,15 | 22,53 | 22,07 | 22,47 | 0,94% | 713.535,00 |
| 18.11.2024 | 21,98 | 22,34 | 21,73 | 22,26 | 2,34% | 548.823,00 |
| 15.11.2024 | 21,89 | 21,98 | 21,40 | 21,75 | -1,09% | 758.110,00 |
| 14.11.2024 | 21,51 | 22,11 | 21,47 | 21,99 | 2,14% | 1.097.563,00 |
| 13.11.2024 | 21,11 | 22,01 | 20,47 | 21,53 | 11,38% | 2.118.139,00 |
| 12.11.2024 | 19,21 | 19,35 | 18,99 | 19,33 | 0,42% | 462.348,00 |
| 11.11.2024 | 19,05 | 19,46 | 19,04 | 19,25 | 2,01% | 525.858,00 |
| 08.11.2024 | 18,79 | 18,94 | 18,67 | 18,87 | 0,11% | 454.701,00 |
| 07.11.2024 | 19,00 | 19,44 | 18,79 | 18,85 | -0,16% | 309.073,00 |
| 06.11.2024 | 18,95 | 19,21 | 18,63 | 18,88 | 0,91% | 445.532,00 |