142,977$
-4,02%
Echtzeit-Aktienkurs Copa Holdings SA
Bid:
Ask:
Aktienkurse zur Copa Holdings SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 147,25 | 147,93 | 142,55 | 142,82 | -4,13% | 290.857,00 |
| 11.11.2026 | 147,67 | 149,55 | 146,02 | 148,97 | 0,51% | 425.263,00 |
| 10.11.2026 | 149,63 | 151,93 | 147,80 | 148,22 | 0,09% | 430.988,00 |
| 09.11.2026 | 147,53 | 150,28 | 146,04 | 148,08 | 3,70% | 368.194,00 |
| 06.11.2026 | 142,47 | 145,32 | 139,21 | 142,80 | 0,71% | 242.292,00 |
| 05.11.2026 | 145,89 | 148,92 | 139,03 | 141,80 | -2,80% | 456.488,00 |
| 04.11.2026 | 140,25 | 147,77 | 138,88 | 145,89 | 7,16% | 430.241,00 |
| 03.11.2026 | 139,15 | 140,50 | 135,53 | 136,14 | -0,87% | 258.008,00 |
| 02.11.2026 | 132,55 | 138,96 | 132,55 | 137,34 | 6,53% | 651.330,00 |
| 30.10.2026 | 129,88 | 130,44 | 128,30 | 128,92 | -1,78% | 335.753,00 |
| 29.10.2026 | 129,92 | 133,28 | 129,63 | 131,26 | 1,05% | 568.214,00 |
| 28.10.2026 | 132,86 | 133,20 | 129,62 | 129,90 | -1,72% | 324.791,00 |
| 27.10.2026 | 132,21 | 134,05 | 130,50 | 132,18 | 1,67% | 282.224,00 |
| 26.10.2026 | 131,00 | 131,11 | 127,03 | 130,01 | -1,04% | 516.903,00 |
| 23.10.2026 | 131,94 | 132,97 | 129,80 | 131,38 | -2,58% | 167.722,00 |
| 22.10.2026 | 133,48 | 137,00 | 132,94 | 134,86 | -0,94% | 191.689,00 |
| 21.10.2026 | 136,09 | 139,00 | 134,87 | 136,14 | 0,69% | 264.903,00 |
| 20.10.2026 | 130,96 | 136,87 | 130,59 | 135,21 | 2,88% | 419.293,00 |
| 19.10.2026 | 133,10 | 133,30 | 130,60 | 131,42 | -1,13% | 187.454,00 |
| 16.10.2026 | 134,64 | 135,51 | 131,91 | 132,92 | -0,74% | 180.818,00 |
| 15.10.2026 | 131,64 | 134,10 | 130,50 | 133,91 | 2,17% | 251.165,00 |
| 14.10.2026 | 133,40 | 133,64 | 129,53 | 131,07 | -2,89% | 407.697,00 |
| 13.10.2026 | 134,90 | 135,65 | 133,40 | 134,97 | -0,22% | 279.897,00 |
| 12.10.2026 | 132,64 | 136,48 | 132,04 | 135,27 | 0,77% | 281.635,00 |
| 09.10.2026 | 135,32 | 136,14 | 132,48 | 134,23 | -0,22% | 287.458,00 |
| 08.10.2026 | 134,18 | 136,88 | 133,31 | 134,52 | -1,28% | 296.108,00 |
| 07.10.2026 | 135,47 | 137,44 | 135,21 | 136,27 | -1,47% | 253.048,00 |
| 06.10.2026 | 137,06 | 139,75 | 136,78 | 138,31 | 2,07% | 361.710,00 |
| 05.10.2026 | 134,58 | 137,64 | 134,27 | 135,51 | 2,29% | 344.560,00 |
| 02.10.2026 | 135,15 | 135,16 | 131,60 | 132,48 | -0,03% | 236.345,00 |
| 01.10.2026 | 131,97 | 132,85 | 129,55 | 132,52 | 0,51% | 462.600,00 |
| 30.09.2026 | 133,52 | 133,52 | 130,57 | 131,85 | -0,90% | 445.616,00 |
| 29.09.2026 | 131,89 | 133,33 | 130,69 | 133,05 | 1,51% | 261.821,00 |
| 28.09.2026 | 131,64 | 133,14 | 130,00 | 131,07 | -1,98% | 224.817,00 |
| 25.09.2026 | 131,11 | 133,83 | 128,80 | 133,72 | 3,80% | 215.475,00 |
| 24.09.2026 | 128,50 | 131,08 | 127,55 | 128,83 | -0,85% | 385.271,00 |
| 23.09.2026 | 133,00 | 133,74 | 129,01 | 129,93 | -3,85% | 442.891,00 |
| 22.09.2026 | 139,48 | 141,35 | 134,63 | 135,13 | -1,44% | 599.958,00 |
| 21.09.2026 | 133,67 | 137,65 | 132,15 | 137,11 | 4,08% | 493.437,00 |
| 18.09.2026 | 131,87 | 132,91 | 130,14 | 131,73 | 0,52% | 437.818,00 |
| 17.09.2026 | 130,86 | 131,45 | 129,74 | 131,05 | 2,22% | 326.798,00 |
| 16.09.2026 | 128,35 | 131,96 | 126,61 | 128,21 | 1,95% | 381.134,00 |
| 15.09.2026 | 127,57 | 127,63 | 124,87 | 125,76 | -1,36% | 273.708,00 |
| 14.09.2026 | 126,81 | 128,33 | 126,12 | 127,49 | -1,29% | 414.474,00 |
| 11.09.2026 | 130,51 | 130,51 | 127,41 | 129,15 | 0,46% | 440.895,00 |
| 10.09.2026 | 128,60 | 130,16 | 127,80 | 128,56 | -1,04% | 279.701,00 |
| 09.09.2026 | 128,50 | 130,71 | 128,45 | 129,91 | 0,05% | 208.164,00 |
| 08.09.2026 | 131,52 | 132,30 | 129,69 | 129,84 | -1,87% | 152.509,00 |
| 04.09.2026 | 130,76 | 132,35 | 130,00 | 132,31 | 2,24% | 212.353,00 |
| 03.09.2026 | 129,77 | 130,97 | 128,24 | 129,41 | 0,41% | 115.025,00 |
| 02.09.2026 | 127,94 | 129,46 | 125,00 | 128,88 | 2,70% | 145.132,00 |
| 01.09.2026 | 124,65 | 127,02 | 124,56 | 125,49 | -0,76% | 264.928,00 |
| 31.08.2026 | 127,00 | 127,38 | 124,74 | 126,45 | -2,36% | 304.657,00 |
| 28.08.2026 | 132,21 | 133,90 | 129,17 | 129,50 | -1,36% | 257.720,00 |
| 27.08.2026 | 131,37 | 132,73 | 130,79 | 131,28 | -0,90% | 233.182,00 |
| 26.08.2026 | 134,41 | 135,96 | 132,29 | 132,47 | -0,75% | 177.833,00 |
| 25.08.2026 | 134,69 | 134,74 | 130,50 | 133,47 | 1,50% | 244.327,00 |
| 24.08.2026 | 130,00 | 132,75 | 129,70 | 131,50 | 1,19% | 292.860,00 |
| 21.08.2026 | 129,97 | 130,83 | 128,29 | 129,95 | 1,29% | 202.278,00 |
| 20.08.2026 | 127,96 | 128,93 | 127,28 | 128,29 | -1,15% | 250.622,00 |
| 19.08.2026 | 130,00 | 130,44 | 128,80 | 129,78 | 0,25% | 499.604,00 |
| 18.08.2026 | 132,50 | 133,01 | 129,22 | 129,46 | -3,24% | 287.995,00 |
| 17.08.2026 | 135,18 | 136,05 | 133,37 | 133,79 | -1,53% | 183.565,00 |
| 14.08.2026 | 137,43 | 137,83 | 134,78 | 135,87 | -0,37% | 223.732,00 |
| 13.08.2026 | 138,00 | 138,00 | 135,53 | 136,37 | 0,38% | 138.330,00 |
| 12.08.2026 | 137,02 | 138,33 | 135,18 | 135,86 | 1,01% | 269.368,00 |
| 11.08.2026 | 137,01 | 138,02 | 134,46 | 134,50 | -1,60% | 239.513,00 |
| 10.08.2026 | 140,31 | 140,84 | 136,28 | 136,69 | -3,83% | 273.587,00 |
| 07.08.2026 | 143,10 | 143,94 | 139,87 | 142,13 | 0,06% | 265.786,00 |
| 06.08.2026 | 142,50 | 145,79 | 138,37 | 142,05 | -5,79% | 558.785,00 |
| 05.08.2026 | 147,22 | 152,67 | 145,95 | 150,78 | 2,82% | 425.727,00 |
| 04.08.2026 | 148,98 | 150,42 | 146,56 | 146,65 | 0,40% | 243.514,00 |
| 03.08.2026 | 144,00 | 146,52 | 143,30 | 146,06 | 3,43% | 222.708,00 |
| 31.07.2026 | 143,50 | 143,50 | 140,90 | 141,22 | -0,71% | 166.431,00 |
| 30.07.2026 | 138,89 | 142,47 | 138,01 | 142,23 | 4,37% | 419.874,00 |
| 29.07.2026 | 136,95 | 140,32 | 135,79 | 136,28 | -2,66% | 307.672,00 |
| 28.07.2026 | 138,44 | 140,64 | 136,37 | 140,01 | 1,14% | 390.660,00 |
| 27.07.2026 | 139,78 | 140,96 | 136,29 | 138,43 | 1,58% | 434.879,00 |
| 24.07.2026 | 137,19 | 140,00 | 135,75 | 136,28 | 0,41% | 411.923,00 |
| 23.07.2026 | 134,00 | 136,20 | 132,61 | 135,72 | -2,21% | 411.258,00 |
| 22.07.2026 | 138,93 | 141,06 | 137,98 | 138,79 | -1,45% | 145.170,00 |
| 21.07.2026 | 140,22 | 141,75 | 138,51 | 140,83 | 1,28% | 162.600,00 |
| 20.07.2026 | 139,08 | 140,75 | 137,84 | 139,05 | -0,01% | 192.867,00 |
| 17.07.2026 | 140,20 | 142,97 | 138,59 | 139,07 | -3,66% | 299.833,00 |
| 16.07.2026 | 145,77 | 148,61 | 144,16 | 144,36 | -2,10% | 212.226,00 |
| 15.07.2026 | 147,01 | 150,05 | 146,87 | 147,46 | 0,10% | 250.177,00 |
| 14.07.2026 | 147,29 | 147,83 | 144,14 | 147,32 | 2,27% | 362.072,00 |
| 13.07.2026 | 149,75 | 150,14 | 144,05 | 144,05 | -4,34% | 333.403,00 |
| 10.07.2026 | 150,05 | 151,84 | 149,45 | 150,59 | 0,47% | 201.923,00 |
| 09.07.2026 | 149,70 | 151,51 | 148,66 | 149,89 | 1,70% | 201.159,00 |
| 08.07.2026 | 148,01 | 148,38 | 142,23 | 147,38 | -1,31% | 488.886,00 |
| 07.07.2026 | 154,35 | 155,37 | 148,60 | 149,34 | -3,51% | 267.226,00 |
| 06.07.2026 | 154,06 | 157,10 | 153,05 | 154,78 | 1,40% | 244.267,00 |
| 02.07.2026 | 154,88 | 156,05 | 151,08 | 152,65 | -0,26% | 256.623,00 |
| 01.07.2026 | 155,92 | 157,34 | 152,84 | 153,05 | -1,62% | 321.530,00 |
| 30.06.2026 | 154,38 | 157,00 | 153,50 | 155,57 | 0,03% | 193.697,00 |
| 29.06.2026 | 155,35 | 156,60 | 153,58 | 155,53 | -1,06% | 311.731,00 |
| 26.06.2026 | 156,00 | 158,45 | 155,00 | 157,19 | 0,10% | 262.044,00 |
| 25.06.2026 | 159,00 | 160,47 | 155,62 | 157,04 | 0,11% | 328.256,00 |
| 24.06.2026 | 154,09 | 159,92 | 152,54 | 156,86 | 3,24% | 387.357,00 |