91,063$
-0,19%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 92,31 | 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 |
| 10.01.2025 | 89,43 | 90,64 | 86,75 | 87,32 | -2,29% | 401.664,00 |
| 08.01.2025 | 89,41 | 89,61 | 87,64 | 89,37 | -0,95% | 232.350,00 |
| 07.01.2025 | 89,37 | 91,58 | 89,28 | 90,23 | 1,98% | 169.518,00 |
| 06.01.2025 | 86,47 | 88,78 | 86,47 | 88,48 | 2,78% | 262.718,00 |
| 03.01.2025 | 85,87 | 86,31 | 84,58 | 86,09 | 0,44% | 222.770,00 |
| 02.01.2025 | 88,40 | 89,38 | 85,42 | 85,71 | -2,47% | 218.720,00 |
| 31.12.2024 | 86,64 | 88,31 | 86,59 | 87,88 | 0,53% | 199.762,00 |
| 30.12.2024 | 86,85 | 87,52 | 86,25 | 87,42 | -0,25% | 229.997,00 |
| 27.12.2024 | 86,73 | 87,67 | 86,06 | 87,64 | 0,13% | 302.863,00 |
| 26.12.2024 | 88,51 | 88,70 | 87,53 | 87,53 | -1,24% | 265.866,00 |
| 24.12.2024 | 88,61 | 89,31 | 88,00 | 88,63 | 0,29% | 122.330,00 |
| 23.12.2024 | 86,70 | 88,55 | 86,39 | 88,37 | -0,56% | 309.973,00 |
| 20.12.2024 | 88,11 | 90,26 | 88,11 | 88,87 | 0,30% | 307.158,00 |
| 19.12.2024 | 87,80 | 89,21 | 86,97 | 88,60 | 2,42% | 437.504,00 |
| 18.12.2024 | 88,66 | 89,86 | 86,08 | 86,51 | -1,66% | 378.736,00 |
| 17.12.2024 | 86,16 | 88,04 | 85,38 | 87,97 | 2,10% | 639.676,00 |
| 16.12.2024 | 87,50 | 88,71 | 86,13 | 86,16 | -1,60% | 334.952,00 |
| 13.12.2024 | 88,00 | 88,48 | 86,67 | 87,56 | -0,65% | 463.279,00 |
| 12.12.2024 | 91,44 | 91,97 | 87,85 | 88,13 | -3,62% | 359.128,00 |
| 11.12.2024 | 89,12 | 91,61 | 88,43 | 91,44 | 3,30% | 392.906,00 |
| 10.12.2024 | 88,48 | 89,29 | 87,73 | 88,52 | 1,11% | 438.386,00 |
| 09.12.2024 | 90,41 | 90,41 | 87,40 | 87,55 | -2,32% | 429.206,00 |
| 06.12.2024 | 90,41 | 91,75 | 89,31 | 89,63 | 0,00% | 341.687,00 |
| 05.12.2024 | 90,60 | 91,86 | 89,39 | 89,63 | -0,26% | 350.037,00 |
| 04.12.2024 | 89,53 | 90,50 | 88,87 | 89,86 | 0,00% | 271.184,00 |
| 03.12.2024 | 91,40 | 91,48 | 89,59 | 89,86 | -1,19% | 271.833,00 |
| 02.12.2024 | 91,75 | 92,52 | 89,80 | 90,94 | -2,60% | 453.086,00 |
| 29.11.2024 | 93,50 | 93,88 | 92,00 | 93,37 | 0,02% | 241.069,00 |
| 27.11.2024 | 92,69 | 93,57 | 92,19 | 93,35 | 0,48% | 291.098,00 |
| 26.11.2024 | 95,23 | 95,25 | 91,85 | 92,90 | -1,37% | 504.790,00 |
| 25.11.2024 | 94,04 | 96,46 | 92,57 | 94,19 | 0,88% | 690.179,00 |
| 22.11.2024 | 92,60 | 95,10 | 88,55 | 93,37 | 0,66% | 851.412,00 |
| 21.11.2024 | 97,77 | 97,77 | 91,46 | 92,76 | -12,33% | 1.410.671,00 |
| 20.11.2024 | 107,05 | 107,39 | 102,75 | 105,81 | -1,34% | 458.731,00 |
| 19.11.2024 | 102,21 | 107,71 | 101,50 | 107,25 | 4,23% | 560.586,00 |
| 18.11.2024 | 102,82 | 104,33 | 102,02 | 102,90 | 0,33% | 415.162,00 |
| 15.11.2024 | 103,69 | 104,49 | 101,56 | 102,56 | -1,18% | 274.298,00 |
| 14.11.2024 | 99,50 | 103,93 | 99,50 | 103,78 | 3,72% | 300.892,00 |
| 13.11.2024 | 98,60 | 101,91 | 98,60 | 100,06 | 1,49% | 151.904,00 |
| 12.11.2024 | 98,97 | 99,60 | 97,75 | 98,59 | -0,59% | 155.948,00 |
| 11.11.2024 | 98,90 | 100,23 | 97,62 | 99,18 | 1,42% | 150.547,00 |
| 08.11.2024 | 97,90 | 98,22 | 97,00 | 97,79 | -0,10% | 168.840,00 |
| 07.11.2024 | 98,33 | 99,49 | 97,42 | 97,89 | 0,09% | 171.743,00 |
| 06.11.2024 | 98,41 | 98,74 | 94,71 | 97,80 | 2,17% | 301.519,00 |