15,106€
2,93%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 14,93 | 14,93 | 14,93 | 14,93 | 1,74% | - |
| 01.06.2023 | 14,68 | 14,68 | 14,68 | 14,68 | 0,22% | - |
| 31.05.2023 | 14,81 | 14,81 | 14,64 | 14,64 | -1,96% | 30,00 |
| 30.05.2023 | 14,94 | 14,94 | 14,94 | 14,94 | 0,96% | - |
| 29.05.2023 | 14,79 | 14,79 | 14,79 | 14,79 | 0,56% | - |
| 26.05.2023 | 14,71 | 14,71 | 14,71 | 14,71 | 1,52% | - |
| 25.05.2023 | 14,49 | 14,49 | 14,49 | 14,49 | -0,98% | - |
| 24.05.2023 | 14,64 | 14,64 | 14,64 | 14,64 | -0,83% | - |
| 23.05.2023 | 14,76 | 14,76 | 14,76 | 14,76 | 0,37% | - |
| 22.05.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -3,42% | - |
| 19.05.2023 | 15,22 | 15,22 | 15,22 | 15,22 | 0,50% | - |
| 18.05.2023 | 15,15 | 15,15 | 15,15 | 15,15 | 3,27% | - |
| 17.05.2023 | 14,67 | 14,67 | 14,67 | 14,67 | 2,70% | - |
| 16.05.2023 | 14,28 | 14,28 | 14,28 | 14,28 | -0,04% | - |
| 15.05.2023 | 14,29 | 14,29 | 14,29 | 14,29 | 1,43% | - |
| 12.05.2023 | 14,09 | 14,09 | 14,09 | 14,09 | -0,80% | - |
| 11.05.2023 | 14,22 | 14,22 | 14,20 | 14,20 | -0,67% | 100,00 |
| 10.05.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,13% | - |
| 09.05.2023 | 14,11 | 14,14 | 14,10 | 14,14 | 2,73% | 968,00 |
| 08.05.2023 | 13,76 | 13,76 | 13,76 | 13,76 | 10,97% | - |
| 05.05.2023 | 12,47 | 12,47 | 12,40 | 12,40 | -0,02% | 531,00 |
| 04.05.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,74% | - |
| 03.05.2023 | 12,49 | 12,49 | 12,49 | 12,49 | -1,76% | - |
| 02.05.2023 | 12,72 | 12,72 | 12,72 | 12,72 | 1,71% | - |
| 28.04.2023 | 12,36 | 12,50 | 12,36 | 12,50 | 0,51% | 975,00 |
| 27.04.2023 | 12,13 | 12,44 | 12,13 | 12,44 | 1,67% | 20,00 |
| 26.04.2023 | 12,24 | 12,24 | 12,24 | 12,24 | -1,99% | - |
| 25.04.2023 | 12,48 | 12,48 | 12,48 | 12,48 | -0,68% | - |
| 24.04.2023 | 12,57 | 12,57 | 12,57 | 12,57 | -2,38% | - |
| 21.04.2023 | 12,88 | 12,88 | 12,88 | 12,88 | -2,41% | - |
| 20.04.2023 | 13,19 | 13,19 | 13,19 | 13,19 | 1,93% | - |
| 19.04.2023 | 12,94 | 12,94 | 12,94 | 12,94 | 0,65% | - |
| 18.04.2023 | 12,86 | 12,86 | 12,86 | 12,86 | 1,47% | - |
| 17.04.2023 | 12,67 | 12,67 | 12,67 | 12,67 | 0,22% | - |
| 14.04.2023 | 12,65 | 12,65 | 12,65 | 12,65 | -0,13% | - |
| 13.04.2023 | 12,66 | 12,66 | 12,66 | 12,66 | -2,43% | - |
| 12.04.2023 | 12,98 | 12,98 | 12,98 | 12,98 | 2,06% | - |
| 11.04.2023 | 12,72 | 12,72 | 12,72 | 12,72 | 2,15% | - |
| 06.04.2023 | 12,45 | 12,45 | 12,45 | 12,45 | -1,38% | - |
| 05.04.2023 | 12,62 | 12,62 | 12,62 | 12,62 | -1,39% | - |
| 04.04.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,49% | - |
| 03.04.2023 | 12,99 | 12,99 | 12,99 | 12,99 | 2,96% | - |
| 31.03.2023 | 12,62 | 12,62 | 12,62 | 12,62 | 0,78% | - |
| 30.03.2023 | 12,52 | 12,52 | 12,52 | 12,52 | 1,10% | - |
| 29.03.2023 | 12,39 | 12,39 | 12,39 | 12,39 | -0,13% | - |
| 28.03.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 1,71% | - |
| 27.03.2023 | 12,19 | 12,19 | 12,19 | 12,19 | -0,34% | - |
| 24.03.2023 | 12,24 | 12,24 | 12,24 | 12,24 | -0,21% | - |
| 23.03.2023 | 12,26 | 12,26 | 12,26 | 12,26 | -2,71% | - |
| 22.03.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -1,58% | - |
| 21.03.2023 | 12,32 | 12,81 | 12,32 | 12,81 | 2,43% | 1.000,00 |
| 20.03.2023 | 12,13 | 12,50 | 12,13 | 12,50 | -1,34% | 60,00 |
| 17.03.2023 | 12,67 | 12,67 | 12,67 | 12,67 | 2,42% | - |
| 16.03.2023 | 12,37 | 12,37 | 12,37 | 12,37 | -4,17% | - |
| 15.03.2023 | 12,91 | 12,91 | 12,91 | 12,91 | -0,84% | - |
| 14.03.2023 | 12,96 | 13,02 | 12,96 | 13,02 | -3,64% | 200,00 |
| 13.03.2023 | 13,51 | 13,51 | 13,51 | 13,51 | 0,21% | 30,00 |
| 10.03.2023 | 13,48 | 13,48 | 13,48 | 13,48 | -3,52% | - |
| 09.03.2023 | 13,98 | 13,98 | 13,98 | 13,98 | -0,70% | - |
| 08.03.2023 | 14,07 | 14,07 | 14,07 | 14,07 | 1,50% | - |
| 07.03.2023 | 13,87 | 13,87 | 13,87 | 13,87 | -0,23% | - |
| 06.03.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,84% | - |
| 03.03.2023 | 13,79 | 14,16 | 13,79 | 14,16 | 3,66% | 1.000,00 |
| 02.03.2023 | 13,66 | 13,66 | 13,66 | 13,66 | -1,37% | - |
| 01.03.2023 | 13,85 | 13,85 | 13,85 | 13,85 | 0,29% | - |
| 28.02.2023 | 13,81 | 13,81 | 13,81 | 13,81 | 0,85% | - |
| 27.02.2023 | 13,69 | 13,69 | 13,69 | 13,69 | -0,95% | - |
| 24.02.2023 | 13,82 | 13,82 | 13,82 | 13,82 | -1,38% | - |
| 23.02.2023 | 14,02 | 14,02 | 14,02 | 14,02 | 0,09% | - |
| 22.02.2023 | 14,01 | 14,01 | 14,01 | 14,01 | -3,86% | - |
| 21.02.2023 | 14,57 | 14,57 | 14,57 | 14,57 | -0,27% | - |
| 20.02.2023 | 14,61 | 14,61 | 14,61 | 14,61 | -2,57% | - |
| 17.02.2023 | 15,98 | 15,98 | 14,33 | 14,99 | -5,31% | 405,00 |
| 16.02.2023 | 15,83 | 15,83 | 15,83 | 15,83 | 0,81% | - |
| 15.02.2023 | 15,71 | 15,71 | 15,71 | 15,71 | 0,76% | - |
| 14.02.2023 | 15,59 | 15,59 | 15,59 | 15,59 | 1,44% | - |
| 13.02.2023 | 15,37 | 15,37 | 15,30 | 15,37 | -1,23% | 315,00 |
| 10.02.2023 | 15,56 | 15,56 | 15,56 | 15,56 | -1,53% | - |
| 09.02.2023 | 15,70 | 15,80 | 15,70 | 15,80 | -0,62% | 264,00 |
| 08.02.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,08% | - |
| 07.02.2023 | 15,91 | 15,91 | 15,91 | 15,91 | 2,14% | - |
| 06.02.2023 | 15,58 | 15,58 | 15,58 | 15,58 | -2,12% | - |
| 03.02.2023 | 15,66 | 15,91 | 15,66 | 15,91 | 3,82% | 415,00 |
| 02.02.2023 | 15,33 | 15,33 | 15,33 | 15,33 | 0,07% | - |
| 01.02.2023 | 15,46 | 15,46 | 15,32 | 15,32 | 0,29% | 30,00 |
| 31.01.2023 | 15,27 | 15,27 | 15,27 | 15,27 | -1,91% | - |
| 30.01.2023 | 15,57 | 15,57 | 15,57 | 15,57 | 0,99% | - |
| 27.01.2023 | 15,42 | 15,42 | 15,42 | 15,42 | 1,29% | - |
| 26.01.2023 | 15,22 | 15,22 | 15,22 | 15,22 | 0,91% | - |
| 25.01.2023 | 15,12 | 15,12 | 15,09 | 15,09 | 0,07% | 160,00 |
| 24.01.2023 | 15,08 | 15,08 | 15,08 | 15,08 | 1,48% | - |
| 23.01.2023 | 14,86 | 14,86 | 14,86 | 14,86 | -0,09% | - |
| 20.01.2023 | 14,72 | 14,87 | 14,72 | 14,87 | 1,39% | 8,00 |
| 19.01.2023 | 14,67 | 14,67 | 14,67 | 14,67 | -3,41% | - |
| 18.01.2023 | 15,18 | 15,18 | 15,18 | 15,18 | 1,00% | - |
| 17.01.2023 | 14,99 | 15,03 | 14,99 | 15,03 | -1,74% | 10,00 |
| 16.01.2023 | 14,98 | 15,30 | 14,98 | 15,30 | 2,12% | 35,00 |
| 13.01.2023 | 14,98 | 14,98 | 14,98 | 14,98 | 2,46% | - |
| 12.01.2023 | 14,62 | 14,62 | 14,62 | 14,62 | 1,94% | - |
| 11.01.2023 | 14,31 | 14,34 | 14,31 | 14,34 | 1,31% | 24,00 |