8,938€
-1,78%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,07 | 9,07 | 9,07 | 9,07 | -0,29% | - |
| 24.04.2025 | 8,87 | 9,10 | 8,87 | 9,10 | 1,84% | 4.011,00 |
| 23.04.2025 | 8,94 | 8,94 | 8,94 | 8,94 | 2,41% | - |
| 22.04.2025 | 8,70 | 8,73 | 8,70 | 8,73 | -1,82% | 10,00 |
| 17.04.2025 | 8,89 | 8,89 | 8,89 | 8,89 | 2,87% | - |
| 16.04.2025 | 8,64 | 8,64 | 8,64 | 8,64 | -2,37% | - |
| 15.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,94% | - |
| 14.04.2025 | 8,68 | 8,68 | 8,68 | 8,68 | 2,99% | - |
| 11.04.2025 | 8,43 | 8,43 | 8,43 | 8,43 | -7,06% | - |
| 10.04.2025 | 9,07 | 9,07 | 9,07 | 9,07 | 13,18% | - |
| 09.04.2025 | 8,01 | 8,01 | 8,01 | 8,01 | -6,07% | - |
| 08.04.2025 | 8,38 | 8,53 | 8,38 | 8,53 | 1,14% | 99,00 |
| 07.04.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -2,13% | 900,00 |
| 04.04.2025 | 8,88 | 8,88 | 8,62 | 8,62 | -3,25% | 65,00 |
| 03.04.2025 | 8,91 | 8,91 | 8,91 | 8,91 | -3,78% | - |
| 02.04.2025 | 9,24 | 9,36 | 9,16 | 9,26 | 2,57% | 2.178,00 |
| 01.04.2025 | 9,03 | 9,03 | 9,03 | 9,03 | -2,40% | - |
| 31.03.2025 | 9,01 | 9,25 | 9,01 | 9,25 | 0,17% | 1.100,00 |
| 28.03.2025 | 9,39 | 9,39 | 9,23 | 9,23 | -5,76% | 500,00 |
| 27.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,41% | - |
| 26.03.2025 | 9,85 | 9,94 | 9,85 | 9,94 | 0,63% | 500,00 |
| 25.03.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -1,24% | - |
| 24.03.2025 | 9,81 | 10,00 | 9,81 | 10,00 | 2,61% | 1.307,00 |
| 21.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,19% | - |
| 20.03.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -0,61% | - |
| 19.03.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -2,32% | - |
| 18.03.2025 | 9,86 | 10,02 | 9,86 | 10,02 | 3,38% | 2.000,00 |
| 17.03.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -0,31% | - |
| 14.03.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,61% | - |
| 13.03.2025 | 9,76 | 9,90 | 9,76 | 9,78 | -1,31% | 731,00 |
| 12.03.2025 | 9,80 | 9,91 | 9,80 | 9,91 | -0,12% | 1.000,00 |
| 11.03.2025 | 9,82 | 9,92 | 9,82 | 9,92 | -4,71% | 130,00 |
| 10.03.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,24% | - |
| 07.03.2025 | 10,38 | 10,40 | 10,38 | 10,39 | -0,76% | 6.535,00 |
| 06.03.2025 | 10,69 | 10,82 | 10,47 | 10,47 | -0,90% | 1.400,00 |
| 05.03.2025 | 10,46 | 10,57 | 10,46 | 10,57 | 0,14% | 85,00 |
| 04.03.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -4,09% | - |
| 03.03.2025 | 11,08 | 11,08 | 11,00 | 11,00 | -0,90% | 2.220,00 |
| 28.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,52% | - |
| 27.02.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 1,10% | - |
| 26.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,35% | - |
| 25.02.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,31% | 140,00 |
| 24.02.2025 | 11,24 | 11,49 | 11,24 | 11,49 | 0,97% | 35,00 |
| 21.02.2025 | 11,50 | 11,50 | 11,38 | 11,38 | -2,40% | 45,00 |
| 20.02.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,38% | - |
| 19.02.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -1,68% | - |
| 18.02.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,42% | - |
| 17.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,83% | - |
| 14.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,49% | - |
| 13.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,46% | - |
| 12.02.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,29% | - |
| 11.02.2025 | 11,90 | 12,05 | 11,90 | 12,05 | -1,07% | 805,00 |
| 10.02.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,50% | - |
| 07.02.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,16% | - |
| 06.02.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -2,57% | - |
| 05.02.2025 | 12,40 | 12,60 | 12,40 | 12,46 | 0,93% | 2.163,00 |
| 04.02.2025 | 12,16 | 12,35 | 12,16 | 12,35 | -2,91% | 161,00 |
| 03.02.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -3,75% | - |
| 31.01.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,65% | - |
| 30.01.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,54% | - |
| 29.01.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,95% | - |
| 28.01.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 2,54% | - |
| 27.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -2,26% | - |
| 24.01.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,04% | - |
| 23.01.2025 | 13,31 | 13,31 | 13,29 | 13,29 | -2,14% | 15,00 |
| 22.01.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,48% | - |
| 21.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,89% | - |
| 20.01.2025 | 13,61 | 13,61 | 13,53 | 13,53 | -1,99% | 800,00 |
| 17.01.2025 | 13,69 | 13,80 | 13,69 | 13,80 | -0,58% | 400,00 |
| 16.01.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -2,73% | - |
| 15.01.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,59% | - |
| 14.01.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -3,20% | - |
| 13.01.2025 | 14,69 | 14,85 | 14,69 | 14,83 | 0,75% | 701,00 |
| 10.01.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 1,27% | - |
| 09.01.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -1,56% | - |
| 08.01.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -0,47% | - |
| 07.01.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -0,70% | - |
| 06.01.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -0,50% | - |
| 03.01.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 0,74% | - |
| 02.01.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 0,85% | - |
| 30.12.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,14% | - |
| 27.12.2024 | 14,66 | 14,80 | 14,66 | 14,80 | 1,65% | 716,00 |
| 23.12.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 1,08% | - |
| 20.12.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 0,63% | - |
| 19.12.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -3,76% | - |
| 18.12.2024 | 14,96 | 14,96 | 14,88 | 14,88 | -9,66% | 40,00 |
| 17.12.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -1,02% | - |
| 16.12.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -1,48% | - |
| 13.12.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,09% | - |
| 12.12.2024 | 16,69 | 16,90 | 16,69 | 16,90 | -0,35% | 30,00 |
| 11.12.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,12% | - |
| 10.12.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -1,57% | - |
| 09.12.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 0,38% | - |
| 06.12.2024 | 17,17 | 17,17 | 17,15 | 17,15 | 1,63% | 100,00 |
| 05.12.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,78% | 130,00 |
| 04.12.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,78% | - |
| 03.12.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -2,15% | - |
| 02.12.2024 | 16,73 | 16,98 | 16,73 | 16,98 | 1,74% | 96,00 |
| 29.11.2024 | 16,66 | 16,69 | 16,66 | 16,69 | 0,79% | 107,00 |
| 28.11.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,30% | - |