124,545$
-0,40%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 123,75 | 127,15 | 122,95 | 125,04 | -1,47% | 239,00 |
| 05.03.2026 | 129,24 | 131,18 | 123,71 | 126,90 | -4,02% | 239,00 |
| 04.03.2026 | 132,58 | 133,74 | 127,51 | 132,21 | 1,47% | 362.783,00 |
| 03.03.2026 | 129,45 | 132,18 | 124,70 | 130,30 | -1,30% | 567.026,00 |
| 02.03.2026 | 135,29 | 136,67 | 131,07 | 132,01 | -4,76% | 773.090,00 |
| 27.02.2026 | 144,72 | 145,20 | 138,33 | 138,61 | -6,36% | 340.303,00 |
| 26.02.2026 | 148,93 | 149,88 | 146,11 | 148,03 | 0,06% | 265.871,00 |
| 25.02.2026 | 146,00 | 148,15 | 143,23 | 147,94 | 1,75% | 253.140,00 |
| 24.02.2026 | 141,78 | 145,72 | 141,01 | 145,39 | 2,59% | 271.348,00 |
| 23.02.2026 | 143,05 | 143,92 | 140,37 | 141,72 | -0,43% | 272.216,00 |
| 20.02.2026 | 139,32 | 142,35 | 138,75 | 142,33 | 2,15% | 361.293,00 |
| 19.02.2026 | 146,09 | 147,56 | 139,00 | 139,34 | -5,42% | 729.215,00 |
| 18.02.2026 | 145,55 | 148,18 | 142,48 | 147,33 | 0,46% | 363.421,00 |
| 17.02.2026 | 147,01 | 148,00 | 144,87 | 146,65 | 0,53% | 373.252,00 |
| 13.02.2026 | 150,03 | 151,43 | 143,07 | 145,87 | -3,06% | 606.680,00 |
| 12.02.2026 | 151,50 | 155,03 | 148,00 | 150,47 | -0,09% | 439.582,00 |
| 11.02.2026 | 153,90 | 155,38 | 150,60 | 150,60 | -1,66% | 343.316,00 |
| 10.02.2026 | 152,00 | 153,87 | 151,42 | 153,14 | -0,12% | 408.184,00 |
| 09.02.2026 | 155,00 | 156,41 | 152,10 | 153,32 | -0,50% | 336.468,00 |
| 06.02.2026 | 150,39 | 154,58 | 150,39 | 154,09 | 3,01% | 406.987,00 |
| 05.02.2026 | 146,78 | 150,07 | 146,78 | 149,59 | 1,91% | 366.818,00 |
| 04.02.2026 | 146,00 | 147,66 | 143,60 | 146,78 | 0,76% | 256.077,00 |
| 03.02.2026 | 142,74 | 146,92 | 142,64 | 145,67 | 3,01% | 531.540,00 |
| 02.02.2026 | 136,40 | 141,69 | 136,40 | 141,42 | 3,68% | 495.763,00 |
| 30.01.2026 | 132,00 | 136,63 | 131,57 | 136,40 | 2,71% | 365.460,00 |
| 29.01.2026 | 135,80 | 136,95 | 132,48 | 132,80 | -2,28% | 455.367,00 |
| 28.01.2026 | 138,00 | 138,00 | 134,63 | 135,90 | -0,96% | 286.210,00 |
| 27.01.2026 | 137,01 | 137,98 | 135,39 | 137,22 | 0,44% | 279.020,00 |
| 26.01.2026 | 133,80 | 136,99 | 133,43 | 136,62 | 1,95% | 270.609,00 |
| 23.01.2026 | 132,91 | 134,28 | 132,36 | 134,01 | 0,37% | 137.692,00 |
| 22.01.2026 | 134,69 | 137,31 | 132,44 | 133,52 | -0,43% | 356.572,00 |
| 21.01.2026 | 133,61 | 135,84 | 132,88 | 134,10 | 1,78% | 308.415,00 |
| 20.01.2026 | 131,00 | 133,71 | 129,95 | 131,76 | 0,58% | 378.617,00 |
| 19.01.2026 | 130,87 | 131,01 | 130,45 | 131,01 | -0,54% | - |
| 16.01.2026 | 129,22 | 132,23 | 127,56 | 131,72 | 2,17% | 581.414,00 |
| 15.01.2026 | 125,38 | 129,81 | 125,20 | 128,92 | 3,52% | 324.740,00 |
| 14.01.2026 | 130,66 | 130,66 | 124,25 | 124,54 | -4,24% | 895.536,00 |
| 13.01.2026 | 130,59 | 132,33 | 129,27 | 130,05 | -1,01% | 263.662,00 |
| 12.01.2026 | 130,03 | 131,50 | 129,75 | 131,38 | 0,37% | 265.752,00 |
| 09.01.2026 | 131,60 | 132,27 | 129,00 | 130,90 | 0,45% | 324.614,00 |
| 08.01.2026 | 128,86 | 130,55 | 127,95 | 130,31 | 2,27% | 224.138,00 |
| 07.01.2026 | 126,42 | 128,69 | 125,00 | 127,42 | 0,09% | 223.366,00 |
| 06.01.2026 | 130,20 | 130,83 | 127,17 | 127,31 | -2,09% | 345.983,00 |
| 05.01.2026 | 125,38 | 133,00 | 125,00 | 130,03 | 6,73% | 860.356,00 |
| 02.01.2026 | 120,99 | 123,86 | 120,46 | 121,83 | 1,01% | 146.927,00 |
| 31.12.2025 | 120,34 | 121,50 | 119,61 | 120,61 | 0,32% | 116.180,00 |
| 30.12.2025 | 120,83 | 121,50 | 120,17 | 120,22 | -0,36% | 91.725,00 |
| 29.12.2025 | 121,65 | 121,65 | 120,01 | 120,65 | -0,72% | 106.262,00 |
| 26.12.2025 | 121,70 | 122,12 | 121,13 | 121,53 | -0,06% | 126.534,00 |
| 24.12.2025 | 122,00 | 122,30 | 120,65 | 121,60 | -0,29% | 62.180,00 |
| 23.12.2025 | 124,08 | 124,08 | 121,53 | 121,95 | -1,43% | 156.698,00 |
| 22.12.2025 | 124,56 | 125,92 | 123,07 | 123,72 | -0,32% | 207.303,00 |
| 19.12.2025 | 120,13 | 124,74 | 119,69 | 124,12 | 3,47% | 374.877,00 |
| 18.12.2025 | 118,92 | 120,78 | 118,54 | 119,96 | 1,36% | 169.835,00 |
| 17.12.2025 | 118,88 | 119,95 | 117,45 | 118,35 | 0,21% | 248.474,00 |
| 16.12.2025 | 119,17 | 121,00 | 117,88 | 118,10 | -0,81% | 263.611,00 |
| 15.12.2025 | 120,44 | 120,88 | 118,00 | 119,07 | -0,75% | 214.450,00 |
| 12.12.2025 | 119,44 | 121,20 | 118,68 | 119,97 | 1,29% | 325.250,00 |
| 11.12.2025 | 115,76 | 118,61 | 115,76 | 118,44 | 2,10% | 286.324,00 |
| 10.12.2025 | 116,67 | 118,00 | 115,00 | 116,00 | -1,25% | 424.084,00 |
| 09.12.2025 | 117,65 | 118,65 | 116,50 | 117,47 | 0,12% | 222.160,00 |
| 08.12.2025 | 119,10 | 120,00 | 117,08 | 117,33 | -1,40% | 197.302,00 |
| 05.12.2025 | 118,83 | 120,08 | 118,34 | 118,99 | 0,63% | 189.640,00 |
| 04.12.2025 | 120,20 | 120,85 | 117,94 | 118,24 | -1,93% | 289.957,00 |
| 03.12.2025 | 121,79 | 122,97 | 120,50 | 120,57 | -0,60% | 253.635,00 |
| 02.12.2025 | 120,00 | 121,31 | 119,06 | 121,30 | 1,58% | 269.551,00 |
| 01.12.2025 | 118,78 | 121,59 | 118,07 | 119,41 | -1,96% | 272.852,00 |
| 28.11.2025 | 119,37 | 122,12 | 119,16 | 121,80 | 1,64% | 237.739,00 |
| 26.11.2025 | 120,00 | 122,21 | 119,10 | 119,83 | 0,05% | 282.778,00 |
| 25.11.2025 | 118,03 | 121,89 | 118,03 | 119,77 | 1,55% | 372.394,00 |
| 24.11.2025 | 116,80 | 118,32 | 115,62 | 117,94 | 1,88% | 514.531,00 |
| 21.11.2025 | 114,89 | 117,19 | 114,00 | 115,76 | 2,34% | 641.337,00 |
| 20.11.2025 | 122,00 | 126,72 | 111,00 | 113,11 | -10,54% | 1.378.371,00 |
| 19.11.2025 | 124,70 | 126,54 | 124,11 | 126,44 | 2,62% | 265.812,00 |
| 18.11.2025 | 122,34 | 124,07 | 121,37 | 123,21 | -0,37% | 398.406,00 |
| 17.11.2025 | 125,00 | 126,02 | 122,94 | 123,67 | -1,02% | 179.905,00 |
| 14.11.2025 | 124,28 | 126,06 | 123,82 | 124,94 | -0,46% | 200.219,00 |
| 13.11.2025 | 127,57 | 128,46 | 125,09 | 125,52 | -1,21% | 138.276,00 |
| 12.11.2025 | 126,14 | 129,42 | 125,00 | 127,06 | -0,17% | 185.655,00 |
| 11.11.2025 | 124,25 | 127,82 | 124,25 | 127,27 | 1,49% | 124.904,00 |
| 10.11.2025 | 128,93 | 128,93 | 124,60 | 125,40 | 0,14% | 196.399,00 |
| 07.11.2025 | 123,16 | 126,33 | 122,70 | 125,23 | -0,10% | 151.641,00 |
| 06.11.2025 | 127,80 | 127,80 | 124,01 | 125,35 | -1,82% | 202.696,00 |
| 05.11.2025 | 124,93 | 127,95 | 123,21 | 127,67 | 3,06% | 124.088,00 |
| 04.11.2025 | 124,16 | 124,84 | 122,55 | 123,88 | -1,43% | 192.837,00 |
| 03.11.2025 | 125,65 | 126,82 | 123,50 | 125,68 | 0,38% | 162.996,00 |
| 31.10.2025 | 124,91 | 125,35 | 123,00 | 125,21 | 1,03% | 120.484,00 |
| 30.10.2025 | 123,05 | 124,97 | 122,45 | 123,93 | 0,09% | 114.992,00 |
| 29.10.2025 | 123,82 | 125,49 | 123,10 | 123,82 | 0,07% | 140.497,00 |
| 28.10.2025 | 124,67 | 125,32 | 123,00 | 123,73 | -1,28% | 151.498,00 |
| 27.10.2025 | 126,45 | 127,98 | 125,09 | 125,33 | -0,77% | 152.607,00 |
| 24.10.2025 | 125,88 | 127,77 | 125,86 | 126,30 | 1,08% | 125.575,00 |
| 23.10.2025 | 125,84 | 125,88 | 124,41 | 124,95 | -0,60% | - |
| 22.10.2025 | 127,82 | 128,47 | 124,99 | 125,70 | -1,20% | 131.061,00 |
| 21.10.2025 | 126,21 | 127,35 | 125,02 | 127,23 | 0,07% | 112.396,00 |
| 20.10.2025 | 125,69 | 127,29 | 125,23 | 127,14 | 2,00% | 132.409,00 |
| 17.10.2025 | 124,83 | 126,22 | 124,52 | 124,65 | -0,34% | - |
| 16.10.2025 | 127,75 | 128,23 | 123,42 | 125,07 | -1,87% | 165.959,00 |
| 15.10.2025 | 128,83 | 130,00 | 127,14 | 127,45 | -0,48% | 227.367,00 |
| 14.10.2025 | 121,99 | 130,00 | 121,73 | 128,07 | 4,31% | 537.147,00 |