24,023$
-0,57%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 18,28 | 18,80 | 18,23 | 18,71 | 3,66% | 421.149,00 |
| 04.11.2024 | 17,98 | 18,39 | 17,94 | 18,05 | 0,56% | 399.036,00 |
| 01.11.2024 | 17,70 | 18,26 | 17,65 | 17,95 | 1,99% | 507.670,00 |
| 31.10.2024 | 18,68 | 18,80 | 17,59 | 17,60 | -6,28% | 879.640,00 |
| 30.10.2024 | 18,63 | 18,88 | 18,58 | 18,78 | 0,16% | 405.913,00 |
| 29.10.2024 | 18,74 | 18,79 | 18,61 | 18,75 | 0,16% | 247.308,00 |
| 28.10.2024 | 18,59 | 18,81 | 18,59 | 18,72 | 0,81% | 277.113,00 |
| 25.10.2024 | 18,43 | 18,59 | 18,43 | 18,57 | 1,20% | 182.552,00 |
| 24.10.2024 | 18,37 | 18,43 | 18,16 | 18,35 | 0,05% | 345.056,00 |
| 23.10.2024 | 18,53 | 18,68 | 18,28 | 18,34 | -1,34% | 309.377,00 |
| 22.10.2024 | 18,96 | 19,04 | 18,59 | 18,59 | -2,36% | 355.610,00 |
| 21.10.2024 | 19,15 | 19,16 | 18,90 | 19,04 | -0,78% | 392.859,00 |
| 18.10.2024 | 19,10 | 19,35 | 18,92 | 19,19 | 1,00% | 943.305,00 |
| 17.10.2024 | 18,79 | 19,01 | 18,74 | 19,00 | 0,96% | 678.694,00 |
| 16.10.2024 | 18,59 | 19,09 | 18,54 | 18,82 | 1,46% | 1.218.032,00 |
| 15.10.2024 | 18,42 | 18,65 | 18,34 | 18,55 | 0,54% | 561.745,00 |
| 14.10.2024 | 18,46 | 18,46 | 18,30 | 18,45 | 0,05% | 239.634,00 |
| 11.10.2024 | 18,20 | 18,45 | 18,20 | 18,44 | 1,49% | 433.118,00 |
| 10.10.2024 | 18,09 | 18,20 | 17,94 | 18,17 | -0,22% | 350.893,00 |
| 09.10.2024 | 18,20 | 18,33 | 18,11 | 18,21 | -0,16% | 287.989,00 |
| 08.10.2024 | 18,29 | 18,38 | 18,15 | 18,24 | -0,60% | 735.488,00 |
| 07.10.2024 | 18,55 | 18,62 | 18,31 | 18,35 | -1,34% | 665.255,00 |
| 04.10.2024 | 18,51 | 18,64 | 18,34 | 18,60 | 1,14% | 413.922,00 |
| 03.10.2024 | 18,72 | 18,76 | 18,34 | 18,39 | -2,44% | 448.455,00 |
| 02.10.2024 | 18,70 | 18,92 | 18,63 | 18,85 | 1,24% | 569.242,00 |
| 01.10.2024 | 18,78 | 18,78 | 18,42 | 18,62 | -0,69% | 381.430,00 |
| 30.09.2024 | 18,46 | 18,86 | 18,46 | 18,75 | 1,41% | 937.873,00 |
| 27.09.2024 | 18,53 | 18,77 | 18,40 | 18,49 | -0,05% | 1.043.798,00 |
| 26.09.2024 | 18,12 | 18,58 | 18,12 | 18,50 | 3,24% | 1.936.192,00 |
| 25.09.2024 | 18,08 | 18,19 | 17,89 | 17,92 | -1,16% | 598.972,00 |
| 24.09.2024 | 18,03 | 18,23 | 17,98 | 18,13 | 0,83% | 683.166,00 |
| 23.09.2024 | 17,79 | 18,09 | 17,67 | 17,98 | 0,78% | 471.754,00 |
| 20.09.2024 | 17,95 | 18,00 | 17,67 | 17,84 | -0,94% | 627.626,00 |
| 19.09.2024 | 18,00 | 18,21 | 17,92 | 18,01 | 1,75% | 619.991,00 |
| 18.09.2024 | 17,60 | 17,99 | 17,59 | 17,70 | 0,51% | 580.758,00 |
| 17.09.2024 | 17,67 | 17,78 | 17,48 | 17,61 | 0,00% | 696.556,00 |
| 16.09.2024 | 17,82 | 17,92 | 17,51 | 17,61 | -1,07% | 908.855,00 |
| 13.09.2024 | 18,20 | 18,33 | 17,78 | 17,80 | -2,09% | 411.482,00 |
| 12.09.2024 | 17,96 | 18,25 | 17,83 | 18,18 | 1,34% | 551.406,00 |
| 11.09.2024 | 17,82 | 18,09 | 17,58 | 17,94 | 0,11% | 494.937,00 |
| 10.09.2024 | 18,07 | 18,07 | 17,70 | 17,92 | -0,55% | 453.211,00 |
| 09.09.2024 | 17,73 | 18,14 | 17,67 | 18,02 | 2,39% | 725.290,00 |
| 06.09.2024 | 17,75 | 17,91 | 17,34 | 17,60 | -1,35% | 631.926,00 |
| 05.09.2024 | 18,09 | 18,10 | 17,72 | 17,84 | -1,11% | 340.510,00 |
| 04.09.2024 | 17,63 | 18,10 | 17,55 | 18,04 | 2,04% | 584.252,00 |
| 03.09.2024 | 17,79 | 17,79 | 17,39 | 17,68 | -1,12% | 901.754,00 |
| 30.08.2024 | 17,80 | 17,91 | 17,66 | 17,88 | 0,17% | 524.846,00 |
| 29.08.2024 | 17,69 | 18,03 | 17,58 | 17,85 | 1,65% | 915.787,00 |
| 28.08.2024 | 17,75 | 17,76 | 17,51 | 17,56 | -1,29% | 496.803,00 |
| 27.08.2024 | 17,90 | 17,93 | 17,71 | 17,79 | -0,84% | 303.519,00 |
| 26.08.2024 | 17,93 | 18,07 | 17,88 | 17,94 | 0,39% | 338.449,00 |