9,840$
-0,91%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,93 | 10,20 | 9,89 | 9,93 | -0,84% | - |
| 02.04.2025 | 9,95 | 10,15 | 9,92 | 10,01 | 0,02% | - |
| 01.04.2025 | 9,74 | 10,04 | 9,53 | 10,01 | 1,31% | - |
| 31.03.2025 | 9,77 | 9,99 | 9,57 | 9,88 | 0,09% | - |
| 28.03.2025 | 10,21 | 10,21 | 9,87 | 9,87 | -3,22% | - |
| 27.03.2025 | 10,55 | 10,55 | 10,17 | 10,20 | -3,48% | - |
| 26.03.2025 | 10,69 | 10,69 | 10,55 | 10,57 | -0,81% | - |
| 25.03.2025 | 10,76 | 10,77 | 10,63 | 10,66 | -0,56% | - |
| 24.03.2025 | 10,79 | 10,83 | 10,67 | 10,72 | 0,79% | - |
| 21.03.2025 | 10,52 | 10,64 | 10,50 | 10,63 | 0,16% | - |
| 20.03.2025 | 10,53 | 10,63 | 10,52 | 10,62 | -0,16% | - |
| 19.03.2025 | 10,74 | 10,76 | 10,62 | 10,63 | -1,14% | - |
| 18.03.2025 | 10,82 | 10,82 | 10,72 | 10,76 | -0,86% | - |
| 17.03.2025 | 10,67 | 10,85 | 10,61 | 10,85 | 1,82% | - |
| 14.03.2025 | 10,61 | 10,66 | 10,55 | 10,66 | 1,15% | - |
| 13.03.2025 | 10,73 | 10,73 | 10,44 | 10,53 | -1,81% | - |
| 12.03.2025 | 10,84 | 10,93 | 10,71 | 10,73 | -0,30% | - |
| 11.03.2025 | 10,78 | 10,86 | 10,54 | 10,76 | -1,19% | - |
| 10.03.2025 | 11,28 | 11,28 | 10,83 | 10,89 | -4,56% | - |
| 07.03.2025 | 11,18 | 11,42 | 11,14 | 11,41 | 1,52% | - |
| 06.03.2025 | 11,46 | 11,49 | 11,09 | 11,24 | -3,28% | - |
| 05.03.2025 | 11,28 | 11,64 | 11,23 | 11,62 | 4,31% | - |
| 04.03.2025 | 11,07 | 11,28 | 10,79 | 11,14 | 0,77% | - |
| 03.03.2025 | 11,64 | 11,64 | 11,04 | 11,05 | -4,32% | - |
| 28.02.2025 | 11,67 | 11,73 | 11,55 | 11,55 | -0,89% | - |
| 27.02.2025 | 12,03 | 12,03 | 11,66 | 11,66 | -3,71% | - |
| 26.02.2025 | 12,00 | 12,23 | 11,96 | 12,11 | 0,83% | - |
| 25.02.2025 | 12,07 | 12,07 | 11,71 | 12,01 | 0,36% | - |
| 24.02.2025 | 11,88 | 12,15 | 11,84 | 11,96 | 0,95% | - |
| 21.02.2025 | 12,13 | 12,15 | 11,80 | 11,85 | -2,51% | - |
| 20.02.2025 | 12,25 | 12,25 | 12,13 | 12,16 | -0,77% | - |
| 19.02.2025 | 12,40 | 12,40 | 12,18 | 12,25 | -0,57% | - |
| 18.02.2025 | 12,63 | 12,63 | 11,92 | 12,32 | -2,26% | - |
| 17.02.2025 | 12,56 | 12,61 | 12,56 | 12,61 | 0,62% | - |
| 14.02.2025 | 13,49 | 13,60 | 12,38 | 12,53 | -2,43% | - |
| 13.02.2025 | 12,77 | 12,95 | 12,69 | 12,84 | 1,07% | - |
| 12.02.2025 | 12,51 | 12,87 | 12,51 | 12,70 | 0,59% | - |
| 11.02.2025 | 12,36 | 12,74 | 12,31 | 12,63 | 1,74% | - |
| 10.02.2025 | 12,66 | 12,68 | 12,41 | 12,41 | -2,16% | - |
| 07.02.2025 | 12,70 | 12,72 | 12,59 | 12,69 | 0,02% | - |
| 06.02.2025 | 12,71 | 12,82 | 12,68 | 12,69 | -0,22% | - |
| 05.02.2025 | 13,11 | 13,11 | 12,68 | 12,71 | -2,36% | - |
| 04.02.2025 | 12,78 | 13,13 | 12,78 | 13,02 | 3,92% | - |
| 03.02.2025 | 13,03 | 13,16 | 12,17 | 12,53 | -7,14% | - |
| 31.01.2025 | 13,76 | 13,81 | 13,49 | 13,49 | -2,00% | - |
| 30.01.2025 | 13,77 | 14,02 | 13,77 | 13,77 | 0,20% | - |
| 29.01.2025 | 13,65 | 13,79 | 13,64 | 13,74 | 0,29% | - |
| 28.01.2025 | 14,01 | 14,01 | 13,63 | 13,70 | -2,26% | - |
| 27.01.2025 | 13,74 | 14,05 | 13,64 | 14,02 | 0,95% | - |
| 24.01.2025 | 13,98 | 14,03 | 13,89 | 13,89 | -0,61% | - |
| 23.01.2025 | 13,97 | 14,06 | 13,85 | 13,97 | 0,06% | - |
| 22.01.2025 | 14,24 | 14,24 | 13,87 | 13,96 | -1,57% | - |
| 21.01.2025 | 14,35 | 14,35 | 14,14 | 14,19 | 0,43% | - |
| 17.01.2025 | 14,22 | 14,22 | 14,06 | 14,13 | -0,14% | - |
| 16.01.2025 | 14,30 | 14,30 | 13,87 | 14,15 | -1,92% | - |
| 15.01.2025 | 15,06 | 15,07 | 14,42 | 14,42 | -2,49% | - |
| 14.01.2025 | 14,80 | 15,06 | 14,76 | 14,79 | 0,28% | - |
| 13.01.2025 | 15,12 | 15,14 | 14,71 | 14,75 | -2,43% | - |
| 10.01.2025 | 15,24 | 15,32 | 14,88 | 15,12 | 0,27% | - |
| 08.01.2025 | 15,28 | 15,28 | 15,03 | 15,07 | -1,57% | - |
| 07.01.2025 | 15,58 | 15,58 | 15,25 | 15,31 | -1,77% | - |
| 06.01.2025 | 15,66 | 15,89 | 15,59 | 15,59 | 0,80% | - |
| 03.01.2025 | 15,53 | 15,53 | 15,32 | 15,47 | -0,05% | - |
| 02.01.2025 | 15,51 | 15,54 | 15,36 | 15,47 | -0,70% | - |
| 27.12.2024 | 15,39 | 15,79 | 15,39 | 15,58 | 1,82% | - |
| 23.12.2024 | 15,21 | 15,38 | 15,20 | 15,30 | -0,04% | - |
| 20.12.2024 | 14,82 | 15,38 | 14,82 | 15,31 | 1,49% | - |
| 19.12.2024 | 15,14 | 15,32 | 15,00 | 15,08 | 0,99% | - |
| 18.12.2024 | 15,79 | 16,15 | 14,91 | 14,94 | -5,35% | - |
| 17.12.2024 | 17,27 | 17,27 | 15,77 | 15,78 | -9,97% | - |
| 16.12.2024 | 17,58 | 17,76 | 17,53 | 17,53 | -0,31% | - |
| 13.12.2024 | 17,80 | 17,92 | 17,18 | 17,58 | -1,23% | - |
| 12.12.2024 | 17,62 | 17,96 | 17,62 | 17,80 | 0,64% | - |
| 11.12.2024 | 17,93 | 17,98 | 17,69 | 17,69 | -1,40% | - |
| 10.12.2024 | 18,01 | 18,39 | 17,94 | 17,94 | -0,54% | - |
| 09.12.2024 | 18,39 | 18,39 | 18,04 | 18,04 | -1,51% | - |
| 06.12.2024 | 18,26 | 18,37 | 18,24 | 18,32 | 0,03% | - |
| 05.12.2024 | 17,98 | 18,54 | 17,98 | 18,31 | 2,37% | - |
| 04.12.2024 | 17,70 | 17,89 | 17,70 | 17,89 | 1,13% | - |
| 03.12.2024 | 17,55 | 17,81 | 17,55 | 17,69 | 0,71% | - |
| 02.12.2024 | 17,70 | 17,86 | 17,55 | 17,56 | -1,17% | - |
| 29.11.2024 | 17,68 | 17,77 | 17,67 | 17,77 | 1,24% | - |
| 27.11.2024 | 17,57 | 17,63 | 17,43 | 17,55 | -0,02% | - |
| 26.11.2024 | 17,49 | 17,67 | 17,49 | 17,56 | -0,76% | - |
| 25.11.2024 | 17,46 | 17,84 | 17,45 | 17,69 | 2,32% | - |
| 22.11.2024 | 17,15 | 17,41 | 17,13 | 17,29 | 0,93% | - |
| 21.11.2024 | 16,67 | 17,24 | 16,64 | 17,13 | 3,25% | - |
| 20.11.2024 | 16,72 | 16,72 | 16,30 | 16,59 | -1,16% | - |
| 19.11.2024 | 16,85 | 17,08 | 16,69 | 16,79 | -1,93% | - |
| 18.11.2024 | 17,39 | 17,77 | 17,10 | 17,12 | -1,23% | - |
| 15.11.2024 | 17,41 | 17,60 | 17,21 | 17,33 | -0,60% | - |
| 14.11.2024 | 17,31 | 17,79 | 17,31 | 17,43 | 1,10% | - |
| 13.11.2024 | 16,70 | 17,25 | 16,70 | 17,25 | 2,73% | - |
| 12.11.2024 | 16,58 | 16,81 | 16,56 | 16,79 | 1,01% | - |
| 11.11.2024 | 16,22 | 16,72 | 16,13 | 16,62 | 2,49% | - |
| 08.11.2024 | 16,55 | 16,55 | 16,01 | 16,22 | -3,12% | - |
| 07.11.2024 | 16,62 | 17,07 | 16,62 | 16,74 | 0,78% | - |
| 06.11.2024 | 16,14 | 16,63 | 16,01 | 16,61 | 3,71% | - |
| 05.11.2024 | 15,68 | 16,02 | 15,68 | 16,01 | 2,41% | - |
| 04.11.2024 | 15,36 | 15,75 | 15,36 | 15,64 | 1,49% | - |