13,253€
-0,24%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2025 | 13,09 | 13,44 | 12,94 | 13,28 | -0,02% | - |
| 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% | - |
| 27.11.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,06% | - |
| 26.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,48% | - |
| 25.11.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 1,63% | - |
| 22.11.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 4,03% | - |
| 21.11.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,92% | - |
| 20.11.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -1,47% | - |
| 19.11.2024 | 16,04 | 16,04 | 16,00 | 16,00 | -2,53% | 100,00 |
| 18.11.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,55% | - |
| 15.11.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,77% | - |
| 14.11.2024 | 16,05 | 16,62 | 16,05 | 16,62 | 7,47% | 165,00 |
| 13.11.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 0,91% | - |
| 12.11.2024 | 15,29 | 15,33 | 15,29 | 15,33 | 3,20% | 130,00 |
| 11.11.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -2,11% | - |
| 08.11.2024 | 15,18 | 15,18 | 15,17 | 15,17 | -0,39% | 50,00 |
| 07.11.2024 | 15,23 | 15,23 | 15,23 | 15,23 | 1,33% | - |
| 06.11.2024 | 14,62 | 15,03 | 14,62 | 15,03 | 3,30% | 550,00 |
| 05.11.2024 | 14,11 | 14,55 | 14,11 | 14,55 | 4,64% | 30,00 |
| 04.11.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 0,80% | - |
| 01.11.2024 | 12,24 | 13,93 | 12,24 | 13,80 | 10,98% | 7.802,00 |
| 31.10.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -0,84% | - |
| 30.10.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,79% | - |
| 29.10.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 1,24% | - |
| 28.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,09% | - |
| 25.10.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,60% | - |
| 24.10.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,48% | - |
| 23.10.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 4,95% | - |
| 22.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,21% | - |
| 21.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,33% | 1.980,00 |
| 18.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 1,01% | - |
| 17.10.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 4,69% | - |
| 16.10.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -0,75% | - |
| 15.10.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,75% | - |
| 14.10.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,48% | - |
| 11.10.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 4,60% | - |
| 10.10.2024 | 10,97 | 10,97 | 10,97 | 10,97 | 1,06% | - |
| 09.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 1,02% | - |
| 08.10.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,69% | - |
| 07.10.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 1,16% | - |
| 04.10.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,46% | - |
| 03.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,55% | - |
| 02.10.2024 | 10,71 | 10,92 | 10,71 | 10,92 | 1,16% | 100,00 |
| 01.10.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -0,69% | - |
| 30.09.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -2,73% | - |
| 27.09.2024 | 10,99 | 11,17 | 10,99 | 11,17 | 4,54% | 56,00 |
| 26.09.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -1,34% | - |
| 25.09.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 2,75% | - |
| 24.09.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,72% | - |
| 23.09.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -2,24% | - |
| 20.09.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,34% | - |
| 19.09.2024 | 10,82 | 10,85 | 10,82 | 10,85 | 0,05% | 100,00 |
| 18.09.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,79% | - |
| 17.09.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,24% | - |
| 16.09.2024 | 10,71 | 10,90 | 10,59 | 10,90 | 5,37% | 2.850,00 |
| 13.09.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 1,12% | - |
| 12.09.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 2,39% | - |
| 11.09.2024 | 9,96 | 9,99 | 9,96 | 9,99 | 0,10% | 230,00 |
| 10.09.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -1,08% | - |
| 09.09.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -1,22% | - |
| 06.09.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 0,25% | - |
| 05.09.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 1,29% | - |
| 04.09.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -1,71% | - |
| 03.09.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -0,15% | - |