11,860€
0,95%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 11,70 | 11,90 | 11,62 | 11,87 | 1,01% | - |
| 28.11.2023 | 11,75 | 11,75 | 11,75 | 11,75 | -0,88% | - |
| 27.11.2023 | 11,85 | 11,85 | 11,85 | 11,85 | 0,34% | - |
| 24.11.2023 | 11,81 | 11,81 | 11,81 | 11,81 | -0,17% | - |
| 23.11.2023 | 11,83 | 11,83 | 11,83 | 11,83 | -0,64% | - |
| 22.11.2023 | 11,91 | 11,91 | 11,91 | 11,91 | -0,40% | - |
| 21.11.2023 | 11,96 | 11,96 | 11,96 | 11,96 | 0,88% | - |
| 20.11.2023 | 11,85 | 11,85 | 11,85 | 11,85 | -0,55% | - |
| 17.11.2023 | 11,92 | 11,92 | 11,92 | 11,92 | -1,50% | - |
| 16.11.2023 | 12,16 | 12,16 | 12,10 | 12,10 | -1,87% | 200,00 |
| 15.11.2023 | 12,17 | 12,33 | 12,17 | 12,33 | 1,90% | 30,00 |
| 14.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,43% | - |
| 13.11.2023 | 12,15 | 12,15 | 12,15 | 12,15 | -1,84% | - |
| 10.11.2023 | 12,22 | 12,38 | 12,22 | 12,38 | 0,00% | 150,00 |
| 09.11.2023 | 12,38 | 12,38 | 12,38 | 12,38 | 1,94% | - |
| 08.11.2023 | 12,14 | 12,14 | 12,14 | 12,14 | 0,40% | - |
| 07.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 06.11.2023 | 12,23 | 12,40 | 12,23 | 12,40 | 6,18% | 40,00 |
| 03.11.2023 | 11,67 | 11,67 | 11,67 | 11,67 | 4,05% | - |
| 02.11.2023 | 11,22 | 11,22 | 11,22 | 11,22 | -0,66% | - |
| 01.11.2023 | 11,29 | 11,29 | 11,29 | 11,29 | 1,35% | - |
| 31.10.2023 | 11,14 | 11,14 | 11,14 | 11,14 | -1,17% | - |
| 30.10.2023 | 11,28 | 11,28 | 11,28 | 11,28 | 0,59% | - |
| 27.10.2023 | 11,21 | 11,21 | 11,21 | 11,21 | 2,64% | - |
| 26.10.2023 | 10,92 | 10,92 | 10,92 | 10,92 | -2,74% | - |
| 25.10.2023 | 11,23 | 11,23 | 11,23 | 11,23 | -0,64% | - |
| 24.10.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -1,64% | - |
| 23.10.2023 | 11,49 | 11,49 | 11,49 | 11,49 | -1,54% | - |
| 20.10.2023 | 11,67 | 11,67 | 11,67 | 11,67 | -0,56% | - |
| 19.10.2023 | 11,74 | 11,74 | 11,74 | 11,74 | -3,71% | - |
| 18.10.2023 | 12,19 | 12,19 | 12,19 | 12,19 | -2,07% | - |
| 17.10.2023 | 12,45 | 12,45 | 12,45 | 12,45 | 1,30% | - |
| 16.10.2023 | 12,29 | 12,29 | 12,29 | 12,29 | -2,79% | - |
| 13.10.2023 | 12,64 | 12,64 | 12,64 | 12,64 | -2,29% | - |
| 12.10.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -0,26% | - |
| 11.10.2023 | 12,97 | 12,97 | 12,97 | 12,97 | -0,26% | - |
| 10.10.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,34% | - |
| 09.10.2023 | 12,96 | 12,96 | 12,96 | 12,96 | -0,11% | - |
| 06.10.2023 | 12,97 | 12,97 | 12,97 | 12,97 | -0,86% | - |
| 05.10.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 0,86% | - |
| 04.10.2023 | 12,97 | 12,97 | 12,97 | 12,97 | -2,25% | - |
| 03.10.2023 | 13,27 | 13,27 | 13,27 | 13,27 | -1,21% | - |
| 02.10.2023 | 13,43 | 13,43 | 13,43 | 13,43 | -0,78% | - |
| 29.09.2023 | 13,54 | 13,54 | 13,54 | 13,54 | 2,33% | - |
| 28.09.2023 | 13,23 | 13,23 | 13,23 | 13,23 | 0,72% | - |
| 27.09.2023 | 13,14 | 13,14 | 13,14 | 13,14 | 0,74% | - |
| 26.09.2023 | 13,11 | 13,11 | 13,04 | 13,04 | -1,58% | 240,00 |
| 25.09.2023 | 13,25 | 13,25 | 13,25 | 13,25 | -0,36% | - |
| 22.09.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,17% | - |
| 21.09.2023 | 13,55 | 13,55 | 13,46 | 13,46 | -2,20% | 40,00 |
| 20.09.2023 | 13,76 | 13,76 | 13,76 | 13,76 | -1,31% | - |
| 19.09.2023 | 13,94 | 13,94 | 13,94 | 13,94 | -0,56% | - |
| 18.09.2023 | 14,02 | 14,02 | 14,02 | 14,02 | -0,68% | - |
| 15.09.2023 | 14,11 | 14,11 | 14,11 | 14,11 | -0,01% | - |
| 14.09.2023 | 14,12 | 14,12 | 14,12 | 14,12 | -2,61% | - |
| 13.09.2023 | 14,45 | 14,49 | 14,45 | 14,49 | 0,28% | 90,00 |
| 12.09.2023 | 14,42 | 14,45 | 14,42 | 14,45 | -0,69% | 150,00 |
| 11.09.2023 | 14,55 | 14,55 | 14,55 | 14,55 | 1,35% | - |
| 08.09.2023 | 14,36 | 14,36 | 14,36 | 14,36 | -3,27% | - |
| 07.09.2023 | 14,85 | 14,85 | 14,85 | 14,85 | -3,12% | - |
| 06.09.2023 | 15,32 | 15,32 | 15,32 | 15,32 | -0,31% | - |
| 05.09.2023 | 15,37 | 15,37 | 15,37 | 15,37 | -0,40% | - |
| 04.09.2023 | 15,43 | 15,43 | 15,43 | 15,43 | -0,34% | - |
| 01.09.2023 | 15,49 | 15,49 | 15,49 | 15,49 | 0,70% | - |
| 31.08.2023 | 15,38 | 15,38 | 15,38 | 15,38 | -0,10% | - |
| 30.08.2023 | 15,39 | 15,39 | 15,39 | 15,39 | 1,21% | - |
| 29.08.2023 | 15,21 | 15,21 | 15,21 | 15,21 | 0,54% | - |
| 28.08.2023 | 15,13 | 15,13 | 15,13 | 15,13 | -0,24% | - |
| 25.08.2023 | 15,16 | 15,16 | 15,16 | 15,16 | -1,15% | - |
| 24.08.2023 | 15,34 | 15,34 | 15,34 | 15,34 | 0,01% | - |
| 23.08.2023 | 15,34 | 15,34 | 15,34 | 15,34 | 1,13% | - |
| 22.08.2023 | 15,17 | 15,17 | 15,17 | 15,17 | -0,67% | - |
| 21.08.2023 | 15,27 | 15,27 | 15,27 | 15,27 | -0,90% | 300,00 |
| 18.08.2023 | 15,44 | 15,44 | 15,41 | 15,41 | -1,13% | 175,00 |
| 17.08.2023 | 15,58 | 15,58 | 15,58 | 15,58 | -0,51% | - |
| 16.08.2023 | 15,66 | 15,66 | 15,66 | 15,66 | -2,27% | - |
| 15.08.2023 | 16,03 | 16,03 | 16,03 | 16,03 | 0,84% | - |
| 14.08.2023 | 15,89 | 15,89 | 15,89 | 15,89 | 1,11% | - |
| 11.08.2023 | 15,38 | 15,78 | 15,38 | 15,72 | 2,37% | 1.166,00 |
| 10.08.2023 | 15,35 | 15,35 | 15,35 | 15,35 | -1,25% | - |
| 09.08.2023 | 15,55 | 15,55 | 15,55 | 15,55 | 1,65% | - |
| 08.08.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,60% | - |
| 07.08.2023 | 15,54 | 15,54 | 15,54 | 15,54 | -0,85% | - |
| 04.08.2023 | 15,68 | 15,68 | 15,68 | 15,68 | -2,15% | - |
| 03.08.2023 | 16,02 | 16,02 | 16,02 | 16,02 | -0,90% | - |
| 02.08.2023 | 16,17 | 16,17 | 16,17 | 16,17 | -2,56% | - |
| 01.08.2023 | 16,59 | 16,59 | 16,59 | 16,59 | -0,08% | - |
| 31.07.2023 | 16,61 | 16,61 | 16,61 | 16,61 | 1,18% | - |
| 28.07.2023 | 16,43 | 16,43 | 16,41 | 16,41 | -1,52% | 60,00 |
| 27.07.2023 | 16,67 | 16,67 | 16,67 | 16,67 | -0,12% | - |
| 26.07.2023 | 16,69 | 16,69 | 16,69 | 16,69 | -4,20% | - |
| 25.07.2023 | 17,42 | 17,42 | 17,42 | 17,42 | -0,79% | - |
| 24.07.2023 | 17,39 | 17,56 | 17,39 | 17,56 | 1,86% | 139,00 |
| 21.07.2023 | 17,24 | 17,24 | 17,24 | 17,24 | -0,73% | - |
| 20.07.2023 | 17,36 | 17,36 | 17,36 | 17,36 | 1,22% | - |
| 19.07.2023 | 17,14 | 17,15 | 17,14 | 17,15 | 1,90% | 30,00 |
| 18.07.2023 | 16,83 | 16,83 | 16,83 | 16,83 | 1,88% | - |
| 17.07.2023 | 16,52 | 16,52 | 16,52 | 16,52 | -2,81% | - |
| 14.07.2023 | 16,94 | 17,00 | 16,94 | 17,00 | 1,21% | 240,00 |
| 13.07.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -0,57% | - |