13,661$
-1,00%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 13,59 | 13,74 | 13,55 | 13,66 | -0,99% | - |
| 12.06.2025 | 13,76 | 13,90 | 13,73 | 13,80 | 0,11% | - |
| 11.06.2025 | 14,02 | 14,03 | 13,78 | 13,78 | -1,41% | - |
| 10.06.2025 | 13,60 | 13,98 | 13,60 | 13,98 | 2,84% | - |
| 09.06.2025 | 13,57 | 13,64 | 13,51 | 13,59 | 0,46% | - |
| 06.06.2025 | 13,65 | 13,65 | 13,50 | 13,53 | -0,37% | - |
| 05.06.2025 | 13,76 | 13,77 | 13,58 | 13,58 | -1,31% | - |
| 04.06.2025 | 13,78 | 13,82 | 13,68 | 13,76 | -0,16% | - |
| 03.06.2025 | 13,73 | 13,88 | 13,64 | 13,79 | -0,14% | - |
| 02.06.2025 | 13,99 | 13,99 | 13,72 | 13,80 | -1,33% | - |
| 30.05.2025 | 14,16 | 14,16 | 13,93 | 13,99 | -1,33% | - |
| 29.05.2025 | 14,10 | 14,19 | 14,09 | 14,18 | 1,22% | - |
| 28.05.2025 | 13,97 | 14,10 | 13,97 | 14,01 | -0,07% | - |
| 27.05.2025 | 13,68 | 14,04 | 13,68 | 14,02 | 2,64% | - |
| 23.05.2025 | 13,32 | 13,71 | 13,32 | 13,66 | 1,27% | - |
| 22.05.2025 | 13,20 | 13,55 | 13,20 | 13,49 | 1,57% | - |
| 21.05.2025 | 13,44 | 13,58 | 13,28 | 13,28 | -1,61% | - |
| 20.05.2025 | 13,46 | 13,50 | 13,39 | 13,50 | 0,30% | - |
| 19.05.2025 | 13,35 | 13,48 | 13,35 | 13,46 | 0,42% | - |
| 16.05.2025 | 13,50 | 13,51 | 13,38 | 13,40 | -0,70% | - |
| 15.05.2025 | 13,29 | 13,58 | 13,28 | 13,49 | 1,00% | - |
| 14.05.2025 | 13,81 | 13,94 | 13,32 | 13,36 | -2,21% | - |
| 13.05.2025 | 13,11 | 13,70 | 13,11 | 13,66 | 3,76% | - |
| 12.05.2025 | 12,80 | 13,30 | 12,80 | 13,17 | 4,54% | - |
| 09.05.2025 | 11,50 | 12,60 | 11,50 | 12,60 | 14,34% | - |
| 08.05.2025 | 10,87 | 11,11 | 10,87 | 11,02 | 1,57% | - |
| 07.05.2025 | 10,84 | 10,96 | 10,81 | 10,84 | 0,74% | - |
| 06.05.2025 | 10,80 | 10,91 | 10,76 | 10,76 | -0,73% | - |
| 05.05.2025 | 10,58 | 10,92 | 10,58 | 10,84 | 2,15% | - |
| 02.05.2025 | 10,31 | 10,66 | 10,31 | 10,62 | 4,83% | - |
| 30.04.2025 | 10,04 | 10,13 | 9,97 | 10,13 | -0,22% | - |
| 29.04.2025 | 10,12 | 10,17 | 10,03 | 10,15 | 0,48% | - |
| 28.04.2025 | 10,15 | 10,18 | 10,02 | 10,10 | -0,44% | - |
| 25.04.2025 | 10,31 | 10,31 | 10,11 | 10,15 | -1,89% | - |
| 24.04.2025 | 10,10 | 10,39 | 10,10 | 10,34 | 2,00% | - |
| 23.04.2025 | 10,43 | 10,43 | 10,10 | 10,14 | 0,51% | - |
| 22.04.2025 | 10,08 | 10,14 | 10,02 | 10,09 | 0,02% | - |
| 17.04.2025 | 10,03 | 10,12 | 10,03 | 10,09 | -0,23% | - |
| 16.04.2025 | 9,99 | 10,24 | 9,98 | 10,11 | 1,16% | - |
| 15.04.2025 | 10,11 | 10,18 | 9,90 | 9,99 | -1,49% | - |
| 14.04.2025 | 10,00 | 10,15 | 9,89 | 10,15 | 3,42% | - |
| 11.04.2025 | 9,57 | 9,81 | 9,45 | 9,81 | 4,08% | - |
| 10.04.2025 | 10,04 | 10,04 | 9,36 | 9,43 | -5,81% | - |
| 09.04.2025 | 9,01 | 10,19 | 9,01 | 10,01 | 11,43% | - |
| 08.04.2025 | 9,50 | 9,61 | 8,94 | 8,98 | -1,94% | - |
| 07.04.2025 | 9,31 | 9,62 | 9,16 | 9,16 | -4,37% | - |
| 04.04.2025 | 9,49 | 9,64 | 9,28 | 9,58 | -3,57% | - |
| 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% | - |