20,222$
-0,92%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 20,13 | 20,37 | 20,13 | 20,22 | -0,95% | - |
| 09.09.2026 | 20,72 | 20,72 | 20,34 | 20,41 | -1,68% | - |
| 08.09.2026 | 20,60 | 21,10 | 20,51 | 20,76 | -0,67% | - |
| 04.09.2026 | 20,52 | 20,94 | 20,52 | 20,90 | 0,16% | - |
| 03.09.2026 | 20,40 | 21,09 | 20,17 | 20,87 | 2,99% | - |
| 02.09.2026 | 20,27 | 20,39 | 19,83 | 20,26 | 0,37% | - |
| 01.09.2026 | 19,54 | 20,74 | 19,50 | 20,19 | 2,44% | - |
| 31.08.2026 | 19,84 | 19,84 | 19,47 | 19,71 | -1,22% | - |
| 28.08.2026 | 20,26 | 20,34 | 19,90 | 19,95 | -1,46% | - |
| 27.08.2026 | 20,03 | 20,30 | 19,85 | 20,24 | 1,06% | - |
| 26.08.2026 | 20,67 | 21,01 | 20,02 | 20,03 | -3,44% | - |
| 25.08.2026 | 20,99 | 21,29 | 20,72 | 20,75 | -0,85% | - |
| 24.08.2026 | 20,79 | 20,98 | 20,63 | 20,92 | -0,09% | - |
| 21.08.2026 | 21,03 | 21,19 | 20,84 | 20,94 | 0,12% | - |
| 20.08.2026 | 21,08 | 21,16 | 20,85 | 20,92 | -1,16% | - |
| 19.08.2026 | 21,67 | 21,71 | 21,15 | 21,16 | -1,70% | - |
| 18.08.2026 | 21,54 | 21,89 | 21,12 | 21,53 | -0,50% | - |
| 17.08.2026 | 21,34 | 21,84 | 20,96 | 21,64 | 0,28% | - |
| 14.08.2026 | 21,79 | 22,48 | 21,15 | 21,58 | -1,10% | - |
| 13.08.2026 | 21,66 | 22,13 | 21,50 | 21,82 | -0,38% | - |
| 12.08.2026 | 19,83 | 22,55 | 19,83 | 21,90 | 11,89% | - |
| 11.08.2026 | 18,61 | 19,59 | 18,61 | 19,57 | 6,02% | - |
| 10.08.2026 | 19,01 | 19,01 | 18,08 | 18,46 | -3,14% | - |
| 07.08.2026 | 18,96 | 19,11 | 18,83 | 19,06 | 1,23% | - |
| 06.08.2026 | 18,96 | 18,96 | 18,67 | 18,83 | -0,67% | - |
| 05.08.2026 | 18,97 | 19,00 | 18,79 | 18,96 | 0,41% | - |
| 04.08.2026 | 18,39 | 19,02 | 18,39 | 18,88 | 3,20% | - |
| 03.08.2026 | 18,11 | 18,30 | 18,10 | 18,29 | 0,87% | - |
| 31.07.2026 | 18,50 | 18,68 | 18,02 | 18,14 | -3,29% | - |
| 30.07.2026 | 18,13 | 18,84 | 18,13 | 18,75 | 3,79% | - |
| 29.07.2026 | 18,14 | 18,22 | 17,79 | 18,07 | -1,03% | - |
| 28.07.2026 | 17,34 | 18,27 | 17,33 | 18,26 | 6,27% | - |
| 27.07.2026 | 16,73 | 17,30 | 16,71 | 17,18 | 4,00% | - |
| 24.07.2026 | 16,10 | 16,59 | 16,06 | 16,52 | 2,51% | - |
| 23.07.2026 | 15,91 | 16,25 | 15,79 | 16,11 | -0,03% | - |
| 22.07.2026 | 16,12 | 16,30 | 15,77 | 16,12 | -0,08% | - |
| 21.07.2026 | 16,25 | 16,36 | 16,08 | 16,13 | -0,52% | - |
| 20.07.2026 | 16,15 | 16,32 | 15,93 | 16,22 | -0,72% | - |
| 17.07.2026 | 16,43 | 16,45 | 16,24 | 16,33 | -1,36% | - |
| 16.07.2026 | 16,45 | 16,65 | 16,40 | 16,56 | 0,68% | - |
| 15.07.2026 | 16,30 | 16,63 | 16,23 | 16,45 | 0,96% | - |
| 14.07.2026 | 16,57 | 16,86 | 16,25 | 16,29 | -2,47% | - |
| 13.07.2026 | 17,18 | 17,26 | 16,57 | 16,70 | -4,48% | - |
| 10.07.2026 | 17,56 | 17,75 | 17,24 | 17,49 | -0,44% | - |
| 09.07.2026 | 17,58 | 17,81 | 17,56 | 17,56 | -0,13% | - |
| 08.07.2026 | 17,46 | 17,61 | 17,08 | 17,59 | -1,68% | - |
| 07.07.2026 | 17,79 | 17,97 | 17,64 | 17,89 | 1,04% | - |
| 06.07.2026 | 17,22 | 17,70 | 17,22 | 17,70 | 2,20% | - |
| 02.07.2026 | 16,87 | 17,62 | 16,87 | 17,32 | -0,63% | - |
| 01.07.2026 | 17,37 | 17,54 | 17,33 | 17,43 | 0,12% | - |
| 30.06.2026 | 17,20 | 17,41 | 17,08 | 17,41 | 0,91% | - |
| 29.06.2026 | 17,50 | 17,50 | 17,04 | 17,25 | -0,75% | - |
| 26.06.2026 | 17,21 | 17,48 | 17,21 | 17,38 | 0,57% | - |
| 25.06.2026 | 17,20 | 17,50 | 17,17 | 17,29 | 0,35% | - |
| 24.06.2026 | 16,99 | 17,44 | 16,99 | 17,22 | 0,91% | - |
| 23.06.2026 | 16,75 | 17,14 | 16,75 | 17,07 | 0,83% | - |
| 22.06.2026 | 16,64 | 17,10 | 16,64 | 16,93 | 1,89% | - |
| 19.06.2026 | 16,98 | 17,13 | 16,59 | 16,61 | -2,92% | - |
| 18.06.2026 | 16,52 | 17,11 | 16,52 | 17,11 | 4,35% | - |
| 17.06.2026 | 16,39 | 16,65 | 16,25 | 16,40 | 0,12% | - |
| 16.06.2026 | 15,86 | 16,40 | 15,86 | 16,38 | 3,25% | - |
| 15.06.2026 | 15,73 | 15,96 | 15,62 | 15,87 | 3,14% | - |
| 12.06.2026 | 15,06 | 15,45 | 15,01 | 15,39 | 2,27% | - |
| 11.06.2026 | 14,87 | 15,05 | 14,71 | 15,04 | 1,30% | - |
| 10.06.2026 | 15,26 | 15,27 | 14,81 | 14,85 | -3,02% | - |
| 09.06.2026 | 15,34 | 15,54 | 14,91 | 15,31 | 0,42% | - |
| 08.06.2026 | 15,39 | 15,49 | 15,15 | 15,25 | -0,17% | - |
| 05.06.2026 | 15,37 | 15,51 | 15,24 | 15,28 | -0,48% | - |
| 04.06.2026 | 15,55 | 15,78 | 15,18 | 15,35 | -0,40% | - |
| 03.06.2026 | 15,65 | 15,67 | 15,37 | 15,41 | -2,12% | - |
| 02.06.2026 | 15,83 | 16,00 | 15,73 | 15,74 | -0,67% | - |
| 01.06.2026 | 15,92 | 15,92 | 15,55 | 15,85 | -0,33% | - |
| 29.05.2026 | 15,74 | 15,98 | 15,74 | 15,90 | 0,84% | - |
| 28.05.2026 | 15,43 | 15,87 | 15,43 | 15,77 | -0,72% | - |
| 27.05.2026 | 15,38 | 15,89 | 15,38 | 15,89 | 2,88% | - |
| 26.05.2026 | 15,00 | 15,59 | 15,00 | 15,44 | 5,32% | - |
| 22.05.2026 | 14,76 | 14,89 | 14,59 | 14,66 | -0,68% | - |
| 21.05.2026 | 14,26 | 14,80 | 14,10 | 14,76 | 2,99% | - |
| 20.05.2026 | 13,71 | 14,44 | 13,71 | 14,33 | 4,89% | - |
| 19.05.2026 | 13,79 | 13,84 | 13,66 | 13,66 | -1,25% | - |
| 18.05.2026 | 13,98 | 13,98 | 13,75 | 13,84 | -2,18% | - |
| 15.05.2026 | 13,71 | 14,15 | 13,60 | 14,15 | 2,12% | - |
| 14.05.2026 | 14,00 | 14,06 | 13,84 | 13,85 | -0,51% | - |
| 13.05.2026 | 13,96 | 14,02 | 13,89 | 13,92 | -0,16% | - |
| 12.05.2026 | 14,02 | 14,10 | 13,81 | 13,95 | -0,98% | - |
| 11.05.2026 | 14,64 | 14,64 | 13,98 | 14,08 | -2,96% | - |
| 08.05.2026 | 14,54 | 14,64 | 14,45 | 14,51 | -0,11% | - |
| 07.05.2026 | 14,37 | 14,70 | 14,37 | 14,53 | 1,23% | - |
| 06.05.2026 | 14,11 | 14,37 | 14,01 | 14,35 | 3,79% | - |
| 05.05.2026 | 13,52 | 13,83 | 13,52 | 13,83 | 2,94% | - |
| 04.05.2026 | 13,37 | 13,64 | 13,29 | 13,43 | -2,27% | - |
| 30.04.2026 | 13,22 | 13,75 | 13,22 | 13,75 | 4,48% | - |
| 29.04.2026 | 13,17 | 13,30 | 13,05 | 13,16 | -0,37% | - |
| 28.04.2026 | 13,56 | 13,56 | 13,21 | 13,21 | -2,69% | - |
| 27.04.2026 | 13,64 | 13,77 | 13,56 | 13,57 | 0,64% | - |
| 24.04.2026 | 13,34 | 13,53 | 13,33 | 13,49 | 1,05% | - |
| 23.04.2026 | 13,32 | 13,54 | 13,22 | 13,35 | -0,21% | - |
| 22.04.2026 | 13,84 | 13,86 | 13,26 | 13,37 | -2,70% | - |
| 21.04.2026 | 13,91 | 13,94 | 13,67 | 13,75 | -0,88% | - |
| 20.04.2026 | 13,75 | 13,95 | 13,70 | 13,87 | -0,53% | - |