10,150€
-0,34%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2024 | 10,26 | 10,26 | 10,25 | 10,25 | 0,59% | - |
| 30.08.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -0,78% | - |
| 29.08.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -1,86% | - |
| 28.08.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 1,16% | - |
| 27.08.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,78% | - |
| 26.08.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 2,14% | - |
| 23.08.2024 | 10,05 | 10,05 | 10,05 | 10,05 | -1,62% | - |
| 22.08.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 0,64% | - |
| 21.08.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -1,74% | - |
| 20.08.2024 | 10,33 | 10,33 | 10,33 | 10,33 | 1,18% | - |
| 19.08.2024 | 10,21 | 10,21 | 10,21 | 10,21 | -0,92% | - |
| 16.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 2,03% | - |
| 15.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,05% | - |
| 14.08.2024 | 10,09 | 10,09 | 10,09 | 10,09 | 1,65% | - |
| 13.08.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -3,96% | - |
| 12.08.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 1,77% | - |
| 09.08.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 3,12% | - |
| 08.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -3,88% | - |
| 07.08.2024 | 9,98 | 10,25 | 9,98 | 10,25 | 9,48% | 1.070,00 |
| 06.08.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -0,68% | - |
| 05.08.2024 | 9,42 | 9,42 | 9,42 | 9,42 | -7,13% | - |
| 02.08.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -4,11% | - |
| 01.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,09% | - |
| 31.07.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -0,98% | - |
| 30.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,14% | - |
| 29.07.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 26.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,75% | 28,00 |
| 25.07.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -2,16% | - |
| 24.07.2024 | 10,85 | 10,86 | 10,85 | 10,86 | -3,68% | - |
| 23.07.2024 | 11,01 | 11,28 | 11,01 | 11,27 | 1,76% | 1.000,00 |
| 22.07.2024 | 11,34 | 11,34 | 11,00 | 11,08 | -1,77% | 576,00 |
| 19.07.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -2,04% | - |
| 18.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -2,33% | - |
| 17.07.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 2,34% | - |
| 16.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,56% | - |
| 15.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,65% | - |
| 12.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -1,24% | - |
| 11.07.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,95% | - |
| 10.07.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,45% | - |
| 09.07.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 1,12% | - |
| 08.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,32% | - |
| 05.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -2,53% | - |
| 04.07.2024 | 12,02 | 12,04 | 12,02 | 12,04 | -0,50% | 50,00 |
| 03.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,34% | - |
| 02.07.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,24% | - |
| 01.07.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -0,17% | - |
| 28.06.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 2,06% | - |
| 27.06.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 4,86% | - |
| 26.06.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,82% | - |
| 25.06.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,48% | - |
| 24.06.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -0,22% | - |
| 21.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,12% | - |
| 20.06.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 1,00% | - |
| 19.06.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,90% | - |
| 18.06.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,35% | - |
| 17.06.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 14.06.2024 | 11,60 | 12,01 | 11,60 | 11,60 | -1,70% | 200,00 |
| 13.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,47% | - |
| 12.06.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,38% | - |
| 11.06.2024 | 11,78 | 11,95 | 11,78 | 11,79 | -1,17% | 169,00 |
| 10.06.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,91% | - |
| 07.06.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -1,47% | - |
| 06.06.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,61% | - |
| 05.06.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 1,07% | - |
| 04.06.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,69% | - |
| 03.06.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 2,21% | - |
| 31.05.2024 | 12,01 | 12,01 | 11,98 | 11,98 | 2,61% | 100,00 |
| 30.05.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -3,27% | - |
| 29.05.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -2,11% | - |
| 28.05.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 0,04% | - |
| 27.05.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 0,08% | - |
| 24.05.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,53% | - |
| 23.05.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,16% | - |
| 22.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,84% | - |
| 21.05.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -0,64% | - |
| 20.05.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 0,52% | - |
| 17.05.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,83% | - |
| 16.05.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -1,33% | - |
| 15.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,27% | - |
| 14.05.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 1,26% | - |
| 13.05.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,72% | - |
| 10.05.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 1,21% | - |
| 09.05.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -0,28% | - |
| 08.05.2024 | 12,46 | 12,47 | 12,46 | 12,47 | -1,81% | - |
| 07.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,24% | 59,00 |
| 06.05.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,47% | - |
| 03.05.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -7,76% | - |
| 02.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,36% | - |
| 30.04.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,15% | - |
| 29.04.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,22% | - |
| 26.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 25.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,79% | - |
| 24.04.2024 | 13,59 | 13,79 | 13,59 | 13,79 | 1,66% | 20,00 |
| 23.04.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,84% | - |
| 22.04.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 1,25% | - |
| 19.04.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,50% | - |