125,724$
0,30%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 126,78 | 127,80 | 124,01 | 125,35 | -1,82% | 208.552,00 |
| 05.11.2025 | 124,38 | 127,95 | 123,21 | 127,67 | 3,06% | 124.088,00 |
| 04.11.2025 | 124,16 | 124,84 | 122,55 | 123,88 | -1,43% | 192.862,00 |
| 03.11.2025 | 125,65 | 126,82 | 123,50 | 125,68 | 0,38% | 165.657,00 |
| 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 | 125,86 | 127,77 | 125,86 | 126,30 | 1,08% | 125.675,00 |
| 23.10.2025 | 125,84 | 125,88 | 124,41 | 124,95 | -0,60% | 150.003,00 |
| 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 |
| 13.10.2025 | 122,07 | 123,70 | 122,07 | 122,78 | 0,90% | 194.162,00 |
| 10.10.2025 | 125,45 | 127,09 | 121,36 | 121,69 | -2,15% | 503.239,00 |
| 09.10.2025 | 126,65 | 127,00 | 122,48 | 124,37 | -0,25% | 255.883,00 |
| 08.10.2025 | 121,45 | 124,81 | 120,56 | 124,68 | 3,43% | 225.514,00 |
| 07.10.2025 | 121,79 | 121,79 | 119,27 | 120,55 | -0,36% | 145.585,00 |
| 06.10.2025 | 121,39 | 121,77 | 120,24 | 120,98 | 0,27% | 211.020,00 |
| 03.10.2025 | 120,70 | 121,60 | 119,45 | 120,66 | 0,60% | 273.075,00 |
| 02.10.2025 | 117,97 | 120,75 | 117,36 | 119,94 | 2,00% | 280.408,00 |
| 01.10.2025 | 118,82 | 118,82 | 116,78 | 117,59 | -1,04% | 224.104,00 |
| 30.09.2025 | 119,53 | 119,58 | 117,75 | 118,82 | -0,35% | 190.492,00 |
| 29.09.2025 | 118,77 | 120,49 | 118,20 | 119,24 | 1,37% | 223.332,00 |
| 26.09.2025 | 118,01 | 119,04 | 117,46 | 117,63 | 0,23% | 198.593,00 |
| 25.09.2025 | 118,57 | 118,57 | 115,18 | 117,36 | -1,75% | 359.818,00 |
| 24.09.2025 | 122,44 | 122,71 | 118,61 | 119,45 | -2,36% | 319.451,00 |
| 23.09.2025 | 120,06 | 123,00 | 119,46 | 122,34 | 1,98% | 427.558,00 |
| 22.09.2025 | 119,30 | 120,17 | 117,75 | 119,96 | 0,18% | 193.298,00 |
| 19.09.2025 | 120,00 | 120,00 | 118,01 | 119,75 | 0,89% | 195.818,00 |
| 18.09.2025 | 117,88 | 118,97 | 117,13 | 118,69 | 0,77% | 165.328,00 |
| 17.09.2025 | 116,40 | 119,13 | 116,40 | 117,78 | 1,35% | 155.410,00 |
| 16.09.2025 | 116,22 | 116,97 | 114,95 | 116,21 | 0,08% | 175.185,00 |
| 15.09.2025 | 118,25 | 118,31 | 115,28 | 116,12 | -1,79% | 269.623,00 |
| 12.09.2025 | 118,00 | 118,74 | 116,98 | 118,24 | 0,88% | 359.099,00 |
| 11.09.2025 | 114,98 | 117,35 | 113,76 | 117,21 | 1,98% | 279.503,00 |
| 10.09.2025 | 114,23 | 115,52 | 113,86 | 114,93 | 0,72% | 289.924,00 |
| 09.09.2025 | 114,66 | 115,72 | 113,70 | 114,11 | -0,83% | 195.090,00 |
| 08.09.2025 | 117,91 | 118,11 | 114,44 | 115,06 | -2,34% | 448.471,00 |
| 05.09.2025 | 118,64 | 119,33 | 117,06 | 117,82 | -0,24% | 210.756,00 |
| 04.09.2025 | 117,90 | 118,85 | 117,19 | 118,10 | 0,46% | 158.015,00 |
| 03.09.2025 | 116,74 | 119,00 | 116,57 | 117,56 | 1,11% | 283.540,00 |
| 02.09.2025 | 115,32 | 116,65 | 114,05 | 116,27 | -0,91% | 343.181,00 |
| 29.08.2025 | 118,14 | 118,50 | 117,24 | 117,34 | -2,22% | 193.222,00 |
| 28.08.2025 | 117,83 | 120,27 | 117,41 | 120,01 | 2,38% | 234.519,00 |
| 27.08.2025 | 117,35 | 117,73 | 116,37 | 117,22 | -0,58% | 154.585,00 |
| 26.08.2025 | 116,56 | 118,46 | 116,00 | 117,90 | 1,54% | 214.355,00 |
| 25.08.2025 | 117,06 | 117,58 | 116,11 | 116,11 | -0,81% | 176.951,00 |
| 22.08.2025 | 113,91 | 117,22 | 113,58 | 117,06 | 2,87% | 299.586,00 |
| 21.08.2025 | 114,46 | 114,75 | 113,33 | 113,79 | -0,59% | 284.264,00 |
| 20.08.2025 | 115,00 | 116,31 | 113,46 | 114,47 | -0,50% | 407.212,00 |
| 19.08.2025 | 116,30 | 116,35 | 114,42 | 115,05 | -1,19% | 411.974,00 |
| 18.08.2025 | 116,87 | 117,89 | 116,01 | 116,44 | -0,72% | 303.619,00 |
| 15.08.2025 | 116,95 | 117,38 | 116,31 | 117,28 | 0,68% | 383.772,00 |
| 14.08.2025 | 118,91 | 119,29 | 116,30 | 116,49 | -2,34% | 487.675,00 |
| 13.08.2025 | 120,00 | 120,70 | 118,25 | 119,28 | -1,17% | 378.466,00 |
| 12.08.2025 | 117,29 | 121,63 | 117,05 | 120,69 | 3,22% | 598.158,00 |
| 11.08.2025 | 118,15 | 118,56 | 116,82 | 116,93 | -0,70% | 330.300,00 |
| 08.08.2025 | 117,12 | 119,02 | 114,40 | 117,76 | 1,25% | 424.162,00 |
| 07.08.2025 | 113,00 | 118,29 | 112,10 | 116,31 | 3,74% | 764.222,00 |
| 06.08.2025 | 110,00 | 114,28 | 109,72 | 112,12 | 1,78% | 593.304,00 |
| 05.08.2025 | 111,15 | 111,85 | 109,03 | 110,16 | 0,00% | 286.702,00 |
| 04.08.2025 | 110,01 | 110,93 | 109,49 | 110,16 | 1,07% | 300.231,00 |
| 01.08.2025 | 110,19 | 110,19 | 107,78 | 108,99 | -1,51% | 255.151,00 |
| 31.07.2025 | 110,61 | 111,77 | 108,75 | 110,66 | 0,35% | 235.827,00 |
| 30.07.2025 | 110,77 | 110,79 | 109,00 | 110,27 | -0,44% | 184.123,00 |
| 29.07.2025 | 109,00 | 110,84 | 109,00 | 110,76 | 1,59% | 254.547,00 |
| 28.07.2025 | 110,11 | 110,63 | 108,63 | 109,03 | -0,99% | 381.219,00 |
| 25.07.2025 | 111,12 | 111,95 | 110,10 | 110,12 | -0,16% | 225.103,00 |
| 24.07.2025 | 109,13 | 111,44 | 107,54 | 110,30 | 0,00% | 270.078,00 |
| 23.07.2025 | 110,07 | 110,85 | 108,93 | 110,30 | 1,11% | 179.815,00 |
| 22.07.2025 | 107,34 | 109,80 | 106,56 | 109,09 | 1,54% | 293.822,00 |
| 21.07.2025 | 108,35 | 108,75 | 107,29 | 107,44 | -0,64% | 236.949,00 |
| 18.07.2025 | 109,38 | 109,38 | 107,31 | 108,13 | -1,06% | 216.528,00 |
| 17.07.2025 | 108,60 | 109,72 | 108,34 | 109,29 | 0,53% | 257.446,00 |
| 16.07.2025 | 110,25 | 110,25 | 108,07 | 108,71 | -0,55% | 202.698,00 |
| 15.07.2025 | 111,38 | 111,38 | 109,10 | 109,31 | -1,07% | 184.958,00 |
| 14.07.2025 | 110,85 | 112,00 | 109,46 | 110,49 | 0,10% | 268.334,00 |
| 11.07.2025 | 113,00 | 113,00 | 109,65 | 110,38 | -2,88% | 342.124,00 |
| 10.07.2025 | 110,60 | 114,15 | 110,58 | 113,65 | 4,54% | 482.690,00 |
| 09.07.2025 | 110,18 | 110,61 | 107,61 | 108,71 | -0,58% | 199.524,00 |
| 08.07.2025 | 112,24 | 112,44 | 109,26 | 109,34 | -1,72% | 226.616,00 |
| 07.07.2025 | 110,21 | 112,52 | 110,21 | 111,25 | -0,35% | 289.618,00 |
| 03.07.2025 | 110,95 | 112,70 | 110,95 | 111,64 | 0,41% | 179.550,00 |
| 02.07.2025 | 110,00 | 111,34 | 108,53 | 111,18 | 1,91% | 320.568,00 |
| 01.07.2025 | 108,80 | 109,96 | 108,02 | 109,10 | -0,79% | 286.146,00 |
| 30.06.2025 | 108,15 | 109,98 | 107,56 | 109,97 | 1,79% | 371.184,00 |
| 27.06.2025 | 106,38 | 108,41 | 104,90 | 108,04 | 1,02% | 333.247,00 |
| 26.06.2025 | 105,54 | 107,38 | 105,25 | 106,95 | 1,49% | 168.830,00 |
| 25.06.2025 | 105,57 | 106,97 | 104,34 | 105,38 | 0,10% | 266.796,00 |
| 24.06.2025 | 103,91 | 107,05 | 103,91 | 105,27 | 2,55% | 319.735,00 |
| 23.06.2025 | 101,78 | 103,55 | 99,32 | 102,65 | 0,15% | 348.920,00 |
| 20.06.2025 | 104,06 | 104,80 | 102,30 | 102,50 | -1,20% | 282.261,00 |
| 18.06.2025 | 103,32 | 103,95 | 102,80 | 103,74 | 0,11% | 236.014,00 |
| 17.06.2025 | 104,23 | 105,19 | 103,05 | 103,63 | -1,99% | 294.869,00 |