94,741$
-3,37%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 96,18 | 96,60 | 94,66 | 95,72 | -0,66% | 192.361,00 |
| 04.11.2024 | 97,05 | 98,49 | 96,25 | 96,36 | -1,30% | 232.472,00 |
| 01.11.2024 | 97,54 | 98,93 | 97,40 | 97,63 | 0,34% | 182.549,00 |
| 31.10.2024 | 98,78 | 99,88 | 97,02 | 97,30 | -1,87% | 184.706,00 |
| 30.10.2024 | 97,00 | 99,59 | 97,00 | 99,15 | 1,86% | 204.148,00 |
| 29.10.2024 | 99,91 | 100,79 | 97,03 | 97,34 | -3,80% | 406.267,00 |
| 28.10.2024 | 101,44 | 104,31 | 101,10 | 101,19 | 0,87% | 289.374,00 |
| 25.10.2024 | 100,99 | 101,48 | 99,79 | 100,32 | -0,52% | 161.182,00 |
| 24.10.2024 | 101,53 | 101,53 | 99,68 | 100,84 | 0,12% | 288.977,00 |
| 23.10.2024 | 98,87 | 100,82 | 98,65 | 100,72 | 1,61% | 252.633,00 |
| 22.10.2024 | 98,64 | 100,26 | 98,00 | 99,12 | -0,68% | 421.213,00 |
| 21.10.2024 | 101,12 | 102,27 | 99,75 | 99,80 | -2,20% | 368.509,00 |
| 18.10.2024 | 102,00 | 102,57 | 100,80 | 102,04 | 0,30% | 309.147,00 |
| 17.10.2024 | 101,87 | 102,01 | 100,30 | 101,73 | -0,66% | 361.379,00 |
| 16.10.2024 | 98,50 | 102,46 | 98,30 | 102,41 | 4,98% | 611.944,00 |
| 15.10.2024 | 97,83 | 98,42 | 97,03 | 97,55 | 0,15% | 372.943,00 |
| 14.10.2024 | 95,86 | 97,54 | 95,18 | 97,40 | 1,79% | 197.085,00 |
| 11.10.2024 | 94,43 | 95,70 | 93,99 | 95,69 | 1,33% | 314.397,00 |
| 10.10.2024 | 93,53 | 95,10 | 93,25 | 94,43 | 0,51% | 205.360,00 |
| 09.10.2024 | 95,49 | 95,65 | 93,68 | 93,95 | -1,30% | 227.517,00 |
| 08.10.2024 | 95,27 | 96,12 | 93,98 | 95,19 | -0,15% | 224.548,00 |
| 07.10.2024 | 96,00 | 97,24 | 95,25 | 95,33 | -0,84% | 287.798,00 |
| 04.10.2024 | 95,00 | 97,30 | 94,98 | 96,14 | 1,67% | 518.857,00 |
| 03.10.2024 | 93,02 | 94,67 | 92,27 | 94,56 | 0,96% | 450.151,00 |
| 02.10.2024 | 92,88 | 94,12 | 92,19 | 93,66 | 1,18% | 433.509,00 |
| 01.10.2024 | 93,74 | 93,78 | 91,16 | 92,57 | -1,35% | 286.156,00 |
| 30.09.2024 | 94,35 | 94,81 | 93,35 | 93,84 | -1,67% | 158.631,00 |