13,782$
-0,43%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 13,84 | 13,87 | 13,75 | 13,84 | -2,43% | - |
| 29.08.2025 | 14,11 | 14,19 | 14,08 | 14,19 | 0,11% | - |
| 28.08.2025 | 14,27 | 14,27 | 14,11 | 14,17 | -0,27% | - |
| 27.08.2025 | 14,19 | 14,21 | 14,08 | 14,21 | 0,08% | - |
| 26.08.2025 | 14,19 | 14,30 | 14,13 | 14,20 | 0,18% | - |
| 25.08.2025 | 14,28 | 14,28 | 14,10 | 14,17 | -0,68% | - |
| 22.08.2025 | 13,90 | 14,27 | 13,89 | 14,27 | 2,44% | - |
| 21.08.2025 | 13,73 | 13,97 | 13,73 | 13,93 | 0,99% | - |
| 20.08.2025 | 13,99 | 13,99 | 13,50 | 13,79 | -1,41% | - |
| 19.08.2025 | 14,08 | 14,31 | 13,73 | 13,99 | 0,61% | - |
| 18.08.2025 | 13,92 | 14,19 | 13,79 | 13,90 | -2,78% | - |
| 15.08.2025 | 14,29 | 14,52 | 14,25 | 14,30 | 0,31% | - |
| 14.08.2025 | 14,18 | 14,31 | 14,15 | 14,26 | 0,03% | - |
| 13.08.2025 | 14,09 | 14,25 | 13,95 | 14,25 | 0,20% | - |
| 12.08.2025 | 13,96 | 14,24 | 13,96 | 14,23 | 2,20% | - |
| 11.08.2025 | 14,02 | 14,03 | 13,88 | 13,92 | -0,73% | - |
| 08.08.2025 | 13,87 | 14,06 | 13,87 | 14,02 | 1,51% | - |
| 07.08.2025 | 13,64 | 13,81 | 13,60 | 13,81 | 1,77% | - |
| 06.08.2025 | 13,69 | 13,69 | 13,54 | 13,57 | -0,79% | - |
| 05.08.2025 | 14,07 | 14,07 | 13,59 | 13,68 | -3,18% | - |
| 04.08.2025 | 14,03 | 14,13 | 14,03 | 14,13 | 2,09% | - |
| 01.08.2025 | 13,83 | 13,98 | 13,66 | 13,84 | -0,63% | - |
| 31.07.2025 | 14,22 | 14,22 | 13,93 | 13,93 | -1,98% | - |
| 30.07.2025 | 14,05 | 14,37 | 14,05 | 14,21 | 1,07% | - |
| 29.07.2025 | 14,33 | 14,85 | 13,63 | 14,06 | -12,21% | - |
| 28.07.2025 | 16,05 | 16,13 | 15,93 | 16,02 | 0,10% | - |
| 25.07.2025 | 16,00 | 16,02 | 15,87 | 16,00 | -0,40% | - |
| 24.07.2025 | 16,17 | 16,25 | 15,95 | 16,07 | -1,46% | - |
| 23.07.2025 | 15,94 | 16,33 | 15,92 | 16,30 | 2,78% | - |
| 22.07.2025 | 15,65 | 15,95 | 15,65 | 15,86 | 1,22% | - |
| 21.07.2025 | 15,36 | 15,70 | 15,36 | 15,67 | 2,68% | - |
| 18.07.2025 | 15,71 | 15,71 | 15,06 | 15,26 | -2,48% | - |
| 17.07.2025 | 15,69 | 15,84 | 15,55 | 15,65 | -0,98% | - |
| 16.07.2025 | 16,18 | 16,20 | 15,77 | 15,81 | -1,95% | - |
| 15.07.2025 | 16,35 | 16,44 | 16,12 | 16,12 | -1,24% | - |
| 14.07.2025 | 16,53 | 16,54 | 16,26 | 16,32 | -1,60% | - |
| 11.07.2025 | 16,80 | 16,88 | 16,58 | 16,59 | -2,71% | - |
| 10.07.2025 | 16,67 | 17,24 | 16,67 | 17,05 | 4,03% | - |
| 09.07.2025 | 16,22 | 16,40 | 16,09 | 16,39 | 0,07% | - |
| 08.07.2025 | 16,38 | 16,54 | 16,33 | 16,38 | 1,74% | - |
| 07.07.2025 | 16,13 | 16,24 | 15,94 | 16,10 | -0,30% | - |
| 03.07.2025 | 15,79 | 16,31 | 15,79 | 16,15 | 2,75% | - |
| 02.07.2025 | 15,58 | 15,72 | 15,43 | 15,72 | 0,44% | - |
| 01.07.2025 | 15,51 | 15,65 | 15,51 | 15,65 | 1,25% | - |
| 30.06.2025 | 14,94 | 15,56 | 14,94 | 15,45 | 4,41% | - |
| 27.06.2025 | 15,04 | 15,04 | 14,63 | 14,80 | -1,31% | - |
| 26.06.2025 | 14,55 | 15,00 | 14,54 | 15,00 | 3,68% | - |
| 25.06.2025 | 14,37 | 14,60 | 14,37 | 14,46 | 0,68% | - |
| 24.06.2025 | 14,10 | 14,38 | 14,10 | 14,37 | 3,34% | - |
| 23.06.2025 | 13,22 | 13,90 | 13,22 | 13,90 | 4,46% | - |
| 20.06.2025 | 13,64 | 13,64 | 13,30 | 13,31 | -2,38% | - |
| 18.06.2025 | 13,76 | 13,85 | 13,63 | 13,63 | -0,17% | - |
| 17.06.2025 | 13,83 | 13,86 | 13,65 | 13,65 | -1,86% | - |
| 16.06.2025 | 13,72 | 13,92 | 13,72 | 13,91 | 1,83% | - |
| 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% | - |