106,678$
0,04%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 109,88 | 110,73 | 106,63 | 106,63 | -1,87% | 512.116,00 |
| 03.06.2025 | 108,78 | 109,50 | 108,30 | 108,66 | -0,47% | 385.959,00 |
| 02.06.2025 | 108,07 | 109,53 | 106,06 | 109,17 | 1,29% | 322.176,00 |
| 30.05.2025 | 108,00 | 108,79 | 106,44 | 107,78 | -1,86% | 427.463,00 |
| 29.05.2025 | 109,67 | 110,56 | 109,30 | 109,82 | 0,25% | 510.884,00 |
| 28.05.2025 | 108,77 | 109,79 | 108,30 | 109,55 | 0,81% | 551.676,00 |
| 27.05.2025 | 107,00 | 109,55 | 106,96 | 108,67 | 2,07% | 689.423,00 |
| 23.05.2025 | 103,62 | 107,36 | 103,62 | 106,47 | 1,61% | 742.075,00 |
| 22.05.2025 | 101,00 | 104,86 | 101,00 | 104,78 | 2,72% | 552.554,00 |
| 21.05.2025 | 103,78 | 104,00 | 101,89 | 102,01 | -1,74% | 231.892,00 |
| 20.05.2025 | 104,59 | 106,05 | 103,35 | 103,82 | -0,53% | 270.875,00 |
| 19.05.2025 | 102,89 | 104,47 | 102,88 | 104,37 | 1,44% | 311.959,00 |
| 16.05.2025 | 103,00 | 103,68 | 102,11 | 102,89 | 0,53% | 259.293,00 |
| 15.05.2025 | 101,00 | 103,25 | 100,33 | 102,35 | 0,99% | 316.453,00 |
| 14.05.2025 | 102,24 | 103,39 | 101,00 | 101,35 | -0,54% | 427.938,00 |
| 13.05.2025 | 99,37 | 102,61 | 99,15 | 101,90 | 2,79% | 281.883,00 |
| 12.05.2025 | 100,04 | 100,69 | 98,37 | 99,13 | 0,78% | 334.739,00 |
| 09.05.2025 | 100,51 | 100,51 | 97,68 | 98,36 | -2,30% | 377.781,00 |
| 08.05.2025 | 97,38 | 103,59 | 97,38 | 100,68 | 4,18% | 783.169,00 |
| 07.05.2025 | 96,12 | 97,69 | 95,20 | 96,64 | 0,53% | 399.609,00 |
| 06.05.2025 | 93,33 | 96,74 | 93,33 | 96,13 | 1,45% | 236.896,00 |
| 05.05.2025 | 94,76 | 96,74 | 94,16 | 94,76 | 0,41% | 311.343,00 |
| 02.05.2025 | 94,08 | 95,60 | 93,62 | 94,37 | 1,75% | 208.625,00 |
| 01.05.2025 | 92,29 | 93,67 | 91,61 | 92,75 | 1,08% | 193.736,00 |
| 30.04.2025 | 90,19 | 91,87 | 89,47 | 91,76 | 0,34% | 165.697,00 |
| 29.04.2025 | 91,60 | 92,50 | 90,29 | 91,45 | -0,66% | 177.439,00 |
| 28.04.2025 | 90,88 | 92,11 | 90,41 | 92,06 | 1,72% | 241.029,00 |
| 25.04.2025 | 90,14 | 91,01 | 89,24 | 90,50 | 0,39% | 156.644,00 |
| 24.04.2025 | 88,00 | 90,58 | 87,08 | 90,15 | 2,78% | 157.379,00 |
| 23.04.2025 | 89,35 | 90,70 | 87,14 | 87,71 | 0,78% | 375.810,00 |
| 22.04.2025 | 88,00 | 88,23 | 86,74 | 87,03 | -0,50% | 246.811,00 |
| 21.04.2025 | 88,00 | 88,17 | 86,37 | 87,47 | -0,76% | 151.089,00 |
| 17.04.2025 | 87,81 | 88,73 | 87,63 | 88,14 | 0,15% | 155.317,00 |
| 16.04.2025 | 88,80 | 90,77 | 87,23 | 88,01 | -1,60% | 197.187,00 |
| 15.04.2025 | 87,95 | 90,19 | 87,25 | 89,44 | 2,17% | 251.774,00 |
| 14.04.2025 | 88,23 | 90,17 | 87,36 | 87,54 | 0,13% | 248.364,00 |
| 11.04.2025 | 85,97 | 87,56 | 84,15 | 87,43 | 3,30% | 257.031,00 |
| 10.04.2025 | 88,94 | 89,26 | 83,61 | 84,64 | -5,18% | 392.924,00 |
| 09.04.2025 | 83,67 | 91,53 | 83,42 | 89,26 | 7,39% | 699.998,00 |
| 08.04.2025 | 85,96 | 87,23 | 82,54 | 83,12 | -0,11% | 375.434,00 |
| 07.04.2025 | 85,01 | 89,95 | 83,02 | 83,21 | -4,36% | 475.614,00 |
| 04.04.2025 | 89,39 | 89,67 | 85,55 | 87,00 | -4,93% | 482.078,00 |
| 03.04.2025 | 89,00 | 92,33 | 86,70 | 91,51 | 1,40% | 743.383,00 |
| 02.04.2025 | 90,88 | 91,67 | 89,39 | 90,25 | -1,09% | 326.007,00 |
| 01.04.2025 | 92,00 | 92,31 | 90,05 | 91,24 | -1,32% | 289.071,00 |
| 31.03.2025 | 93,10 | 93,35 | 90,77 | 92,46 | -1,81% | 217.651,00 |
| 28.03.2025 | 95,00 | 95,54 | 93,46 | 94,16 | -1,43% | 261.860,00 |
| 27.03.2025 | 95,90 | 96,74 | 95,00 | 95,53 | -0,46% | 120.164,00 |
| 26.03.2025 | 96,13 | 96,73 | 94,96 | 95,97 | -0,25% | 138.520,00 |
| 25.03.2025 | 95,97 | 98,07 | 95,96 | 96,21 | 0,88% | 195.249,00 |
| 24.03.2025 | 95,33 | 96,01 | 94,67 | 95,37 | 1,06% | 143.277,00 |
| 21.03.2025 | 93,96 | 95,25 | 93,43 | 94,37 | -0,19% | 336.752,00 |
| 20.03.2025 | 94,28 | 95,09 | 93,91 | 94,55 | -0,96% | 154.777,00 |
| 19.03.2025 | 93,58 | 95,84 | 93,58 | 95,47 | 1,93% | 396.560,00 |
| 18.03.2025 | 94,76 | 94,76 | 93,33 | 93,66 | -0,77% | 223.424,00 |
| 17.03.2025 | 92,99 | 94,99 | 92,99 | 94,39 | 1,74% | 193.730,00 |
| 14.03.2025 | 92,96 | 93,96 | 92,07 | 92,78 | 0,85% | 341.362,00 |
| 13.03.2025 | 92,95 | 93,83 | 91,47 | 92,00 | -0,58% | 476.216,00 |
| 12.03.2025 | 94,69 | 94,94 | 91,94 | 92,54 | -2,06% | 478.556,00 |
| 11.03.2025 | 92,44 | 94,85 | 90,75 | 94,49 | 2,22% | 554.038,00 |
| 10.03.2025 | 92,56 | 92,84 | 90,41 | 92,44 | -1,55% | 369.031,00 |
| 07.03.2025 | 96,31 | 96,49 | 92,27 | 93,90 | -2,68% | 406.724,00 |
| 06.03.2025 | 95,00 | 96,76 | 94,28 | 96,49 | 0,57% | 393.038,00 |
| 05.03.2025 | 93,55 | 95,94 | 92,87 | 95,94 | 3,84% | 403.601,00 |
| 04.03.2025 | 90,13 | 92,96 | 88,01 | 92,39 | 0,94% | 594.934,00 |
| 03.03.2025 | 93,39 | 94,54 | 90,79 | 91,53 | -1,45% | 210.938,00 |
| 28.02.2025 | 90,99 | 93,13 | 90,59 | 92,88 | 0,23% | 174.915,00 |
| 27.02.2025 | 93,32 | 94,50 | 92,33 | 92,67 | -1,05% | 189.169,00 |
| 26.02.2025 | 94,30 | 95,14 | 92,91 | 93,65 | 0,44% | 273.686,00 |
| 25.02.2025 | 95,43 | 95,81 | 92,06 | 93,24 | -1,64% | 443.247,00 |
| 24.02.2025 | 95,19 | 96,14 | 94,38 | 94,79 | 0,01% | 258.180,00 |
| 21.02.2025 | 98,18 | 98,26 | 94,20 | 94,78 | -3,34% | 338.424,00 |
| 20.02.2025 | 98,38 | 98,58 | 96,33 | 98,05 | 0,17% | 387.649,00 |
| 19.02.2025 | 95,87 | 98,84 | 95,69 | 97,88 | 0,52% | 403.197,00 |
| 18.02.2025 | 98,40 | 99,58 | 96,44 | 97,37 | -0,77% | 400.643,00 |
| 17.02.2025 | 98,20 | 98,80 | 97,84 | 98,13 | 0,36% | - |
| 14.02.2025 | 95,16 | 98,11 | 93,23 | 97,78 | 3,14% | 511.659,00 |
| 13.02.2025 | 94,51 | 98,85 | 91,80 | 94,80 | 3,87% | 658.702,00 |
| 12.02.2025 | 89,09 | 91,43 | 88,83 | 91,27 | 1,98% | 428.845,00 |
| 11.02.2025 | 89,13 | 90,50 | 88,87 | 89,50 | -1,00% | 241.078,00 |
| 10.02.2025 | 90,60 | 91,84 | 90,08 | 90,40 | -1,54% | 223.363,00 |
| 07.02.2025 | 92,08 | 92,81 | 90,55 | 91,81 | 0,74% | 208.789,00 |
| 06.02.2025 | 92,02 | 93,17 | 90,78 | 91,14 | -0,90% | 222.169,00 |
| 05.02.2025 | 90,99 | 92,25 | 90,00 | 91,97 | 1,14% | 202.549,00 |
| 04.02.2025 | 90,95 | 91,68 | 89,93 | 90,93 | 0,81% | 241.236,00 |
| 03.02.2025 | 90,96 | 91,97 | 89,51 | 90,20 | -3,24% | 390.421,00 |
| 31.01.2025 | 95,36 | 95,36 | 92,87 | 93,22 | -1,50% | 308.497,00 |
| 30.01.2025 | 93,33 | 95,26 | 93,24 | 94,64 | 1,04% | 278.273,00 |
| 29.01.2025 | 93,32 | 95,09 | 92,72 | 93,67 | 0,54% | 170.323,00 |
| 28.01.2025 | 91,27 | 93,21 | 90,57 | 93,17 | 1,87% | 125.523,00 |
| 27.01.2025 | 91,53 | 92,94 | 90,64 | 91,46 | -0,54% | 293.423,00 |
| 24.01.2025 | 92,19 | 93,28 | 91,81 | 91,96 | -0,82% | 177.136,00 |
| 23.01.2025 | 92,04 | 93,52 | 91,73 | 92,72 | 0,57% | 257.426,00 |
| 22.01.2025 | 94,47 | 94,82 | 91,68 | 92,19 | -1,93% | 289.499,00 |
| 21.01.2025 | 90,92 | 94,12 | 90,92 | 94,00 | 4,09% | 405.658,00 |
| 17.01.2025 | 91,12 | 91,86 | 90,04 | 90,31 | 0,00% | 337.354,00 |
| 16.01.2025 | 91,12 | 92,67 | 90,21 | 90,31 | -1,54% | 306.527,00 |
| 15.01.2025 | 93,00 | 93,10 | 90,99 | 91,72 | -0,04% | 404.912,00 |
| 14.01.2025 | 88,50 | 91,87 | 88,21 | 91,76 | 4,01% | 439.313,00 |
| 13.01.2025 | 86,10 | 88,62 | 85,27 | 88,22 | 1,03% | 385.404,00 |