11,675$
-0,14%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,77 | 11,80 | 11,67 | 11,68 | -0,13% | - |
| 25.07.2024 | 11,60 | 11,74 | 11,57 | 11,69 | 0,66% | - |
| 24.07.2024 | 11,86 | 11,86 | 11,59 | 11,61 | -2,79% | - |
| 23.07.2024 | 12,08 | 12,11 | 11,92 | 11,95 | -0,97% | - |
| 22.07.2024 | 12,06 | 12,06 | 11,72 | 12,06 | -2,82% | - |
| 19.07.2024 | 12,30 | 12,41 | 12,27 | 12,41 | 0,66% | - |
| 18.07.2024 | 12,62 | 12,62 | 12,26 | 12,33 | -2,61% | - |
| 17.07.2024 | 12,86 | 12,86 | 12,66 | 12,66 | -2,22% | - |
| 16.07.2024 | 12,65 | 12,97 | 12,64 | 12,95 | 2,42% | - |
| 15.07.2024 | 12,76 | 12,78 | 12,64 | 12,64 | -0,51% | - |
| 12.07.2024 | 12,62 | 12,73 | 12,62 | 12,71 | 1,09% | - |
| 11.07.2024 | 12,87 | 12,87 | 12,55 | 12,57 | -1,31% | - |
| 10.07.2024 | 12,61 | 12,77 | 12,61 | 12,74 | 1,14% | - |
| 09.07.2024 | 12,77 | 12,80 | 12,58 | 12,60 | -1,19% | - |
| 08.07.2024 | 12,74 | 12,81 | 12,70 | 12,75 | -0,22% | - |
| 05.07.2024 | 12,84 | 12,90 | 12,78 | 12,78 | -2,32% | - |
| 03.07.2024 | 13,14 | 13,15 | 13,08 | 13,08 | -0,47% | - |
| 02.07.2024 | 13,02 | 13,16 | 13,00 | 13,14 | 1,19% | - |
| 01.07.2024 | 13,09 | 13,15 | 12,97 | 12,99 | -0,84% | - |
| 28.06.2024 | 13,07 | 13,15 | 13,00 | 13,10 | 0,35% | - |
| 27.06.2024 | 12,76 | 13,06 | 12,72 | 13,05 | 2,07% | - |
| 26.06.2024 | 12,13 | 12,79 | 12,13 | 12,79 | 4,53% | - |
| 25.06.2024 | 12,44 | 12,44 | 12,23 | 12,23 | -1,71% | - |
| 24.06.2024 | 12,41 | 12,45 | 12,38 | 12,45 | 0,69% | - |
| 21.06.2024 | 12,39 | 12,40 | 12,34 | 12,36 | -0,36% | - |
| 20.06.2024 | 12,57 | 12,57 | 12,40 | 12,41 | -0,29% | - |
| 18.06.2024 | 12,52 | 12,52 | 12,42 | 12,44 | -0,88% | - |
| 17.06.2024 | 12,45 | 12,58 | 12,36 | 12,55 | 0,54% | - |
| 14.06.2024 | 12,49 | 12,49 | 12,36 | 12,48 | -0,38% | - |
| 13.06.2024 | 12,84 | 12,84 | 12,53 | 12,53 | -2,46% | - |
| 12.06.2024 | 12,88 | 12,94 | 12,83 | 12,85 | 1,34% | - |
| 11.06.2024 | 12,74 | 12,74 | 12,64 | 12,68 | -0,96% | - |
| 10.06.2024 | 12,83 | 12,86 | 12,79 | 12,80 | -1,02% | - |
| 07.06.2024 | 13,09 | 13,12 | 12,91 | 12,93 | -2,06% | - |
| 06.06.2024 | 13,28 | 13,37 | 13,17 | 13,20 | -1,21% | - |
| 05.06.2024 | 13,48 | 13,48 | 13,27 | 13,37 | -0,29% | - |
| 04.06.2024 | 13,30 | 13,41 | 13,30 | 13,40 | 0,34% | - |
| 03.06.2024 | 13,38 | 13,38 | 13,27 | 13,36 | 0,25% | - |
| 31.05.2024 | 13,16 | 13,34 | 13,16 | 13,33 | 1,77% | - |
| 30.05.2024 | 12,82 | 13,10 | 12,82 | 13,09 | 1,95% | - |
| 29.05.2024 | 13,16 | 13,16 | 12,84 | 12,84 | -3,48% | - |
| 28.05.2024 | 13,48 | 13,49 | 13,31 | 13,31 | -1,03% | - |
| 24.05.2024 | 13,45 | 13,51 | 13,44 | 13,45 | 0,35% | - |
| 23.05.2024 | 13,58 | 13,66 | 13,33 | 13,40 | -0,90% | - |
| 22.05.2024 | 13,56 | 13,60 | 13,49 | 13,52 | -0,06% | - |
| 21.05.2024 | 13,68 | 13,68 | 13,53 | 13,53 | -1,87% | - |
| 20.05.2024 | 13,76 | 13,79 | 13,72 | 13,79 | -0,02% | - |
| 17.05.2024 | 13,71 | 13,82 | 13,71 | 13,79 | 0,59% | - |
| 16.05.2024 | 13,78 | 13,80 | 13,71 | 13,71 | -0,92% | - |
| 15.05.2024 | 14,01 | 14,01 | 13,82 | 13,84 | -0,58% | - |
| 14.05.2024 | 14,03 | 14,03 | 13,91 | 13,92 | -0,02% | - |
| 13.05.2024 | 13,80 | 13,92 | 13,77 | 13,92 | 1,26% | - |
| 10.05.2024 | 13,74 | 13,75 | 13,65 | 13,75 | 0,71% | - |
| 09.05.2024 | 13,47 | 13,65 | 13,47 | 13,65 | 1,60% | - |
| 08.05.2024 | 13,45 | 13,46 | 13,38 | 13,43 | -0,59% | - |
| 07.05.2024 | 13,78 | 13,78 | 13,50 | 13,51 | -1,74% | - |
| 06.05.2024 | 13,78 | 13,85 | 13,69 | 13,75 | 0,28% | - |
| 03.05.2024 | 13,88 | 13,88 | 13,57 | 13,71 | 0,34% | - |
| 02.05.2024 | 14,61 | 14,61 | 13,47 | 13,67 | -7,44% | - |
| 30.04.2024 | 14,60 | 14,83 | 14,60 | 14,77 | 0,41% | - |
| 29.04.2024 | 14,67 | 14,71 | 14,56 | 14,71 | 0,40% | - |
| 26.04.2024 | 14,71 | 14,74 | 14,60 | 14,65 | 0,30% | - |
| 25.04.2024 | 14,32 | 14,61 | 14,25 | 14,60 | 0,35% | - |
| 24.04.2024 | 14,58 | 14,66 | 14,54 | 14,55 | -0,68% | - |
| 23.04.2024 | 14,43 | 14,79 | 14,43 | 14,65 | 0,91% | - |
| 22.04.2024 | 14,22 | 14,52 | 14,22 | 14,52 | 1,92% | - |
| 19.04.2024 | 14,24 | 14,40 | 14,11 | 14,25 | 0,34% | - |
| 18.04.2024 | 14,08 | 14,41 | 14,08 | 14,20 | 1,19% | - |
| 17.04.2024 | 13,39 | 14,04 | 13,39 | 14,03 | 5,51% | - |
| 16.04.2024 | 13,28 | 13,30 | 13,16 | 13,30 | -0,57% | - |
| 15.04.2024 | 13,47 | 13,63 | 13,34 | 13,38 | -0,32% | - |
| 12.04.2024 | 13,72 | 13,72 | 13,41 | 13,42 | -3,70% | - |
| 11.04.2024 | 14,19 | 14,19 | 13,69 | 13,93 | -1,61% | - |
| 10.04.2024 | 14,20 | 14,53 | 14,14 | 14,16 | -2,34% | - |
| 09.04.2024 | 14,44 | 14,52 | 14,36 | 14,50 | 0,56% | - |
| 08.04.2024 | 14,53 | 14,60 | 14,40 | 14,42 | -0,62% | - |
| 05.04.2024 | 14,49 | 14,64 | 14,44 | 14,51 | -0,59% | - |
| 04.04.2024 | 14,73 | 14,90 | 14,59 | 14,59 | 0,13% | - |
| 03.04.2024 | 14,53 | 14,78 | 14,50 | 14,58 | 0,49% | - |
| 02.04.2024 | 14,74 | 14,74 | 14,38 | 14,50 | 0,37% | - |
| 28.03.2024 | 14,45 | 14,57 | 14,39 | 14,45 | -0,11% | - |
| 27.03.2024 | 14,37 | 14,51 | 14,30 | 14,47 | 0,81% | - |
| 26.03.2024 | 14,02 | 14,46 | 14,02 | 14,35 | 2,87% | - |
| 25.03.2024 | 13,83 | 13,96 | 13,82 | 13,95 | 0,70% | - |
| 22.03.2024 | 13,94 | 14,01 | 13,79 | 13,85 | -0,80% | - |
| 21.03.2024 | 13,87 | 13,97 | 13,79 | 13,97 | 0,77% | - |
| 20.03.2024 | 13,50 | 13,86 | 13,49 | 13,86 | 2,23% | - |
| 19.03.2024 | 13,46 | 13,61 | 13,42 | 13,56 | 0,13% | - |
| 18.03.2024 | 13,51 | 13,54 | 13,45 | 13,54 | 0,45% | - |
| 15.03.2024 | 13,34 | 13,48 | 13,34 | 13,48 | 1,13% | - |
| 14.03.2024 | 13,67 | 13,67 | 13,33 | 13,33 | -2,26% | - |
| 13.03.2024 | 13,25 | 13,70 | 13,24 | 13,64 | 3,07% | - |
| 12.03.2024 | 13,12 | 13,27 | 12,97 | 13,23 | 0,72% | - |
| 11.03.2024 | 13,04 | 13,16 | 12,89 | 13,14 | 0,28% | - |
| 08.03.2024 | 13,32 | 13,39 | 13,09 | 13,10 | -1,68% | - |
| 07.03.2024 | 13,42 | 13,42 | 13,32 | 13,32 | -0,28% | - |
| 06.03.2024 | 13,34 | 13,38 | 13,32 | 13,36 | 0,84% | - |
| 05.03.2024 | 13,25 | 13,32 | 13,23 | 13,25 | -0,45% | - |
| 04.03.2024 | 13,33 | 13,41 | 13,31 | 13,31 | -0,38% | - |
| 01.03.2024 | 13,35 | 13,39 | 13,30 | 13,36 | -0,13% | - |