26,675$
-0,13%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 26,71 | 26,90 | 26,52 | 26,67 | -0,15% | 646.568,00 |
| 02.09.2025 | 26,74 | 26,77 | 26,28 | 26,71 | -0,85% | 405.227,00 |
| 29.08.2025 | 26,84 | 27,13 | 26,84 | 26,94 | -0,26% | 380.558,00 |
| 28.08.2025 | 27,02 | 27,28 | 26,97 | 27,01 | -0,04% | 403.121,00 |
| 27.08.2025 | 27,04 | 27,13 | 26,94 | 27,02 | -0,26% | 283.184,00 |
| 26.08.2025 | 26,78 | 27,19 | 26,78 | 27,09 | 1,42% | 345.296,00 |
| 25.08.2025 | 27,32 | 27,53 | 26,71 | 26,71 | -2,45% | 511.108,00 |
| 22.08.2025 | 27,05 | 27,68 | 26,83 | 27,38 | 1,86% | 669.723,00 |
| 21.08.2025 | 26,76 | 26,95 | 26,66 | 26,88 | 0,37% | 486.401,00 |
| 20.08.2025 | 27,21 | 27,21 | 26,73 | 26,78 | -1,62% | 610.359,00 |
| 19.08.2025 | 27,66 | 27,68 | 26,99 | 27,22 | -2,09% | 593.313,00 |
| 18.08.2025 | 27,46 | 27,85 | 27,28 | 27,80 | 1,16% | 584.672,00 |
| 15.08.2025 | 28,03 | 28,22 | 27,17 | 27,48 | -1,89% | 1.122.368,00 |
| 14.08.2025 | 27,84 | 28,21 | 27,58 | 28,01 | 0,47% | 710.994,00 |
| 13.08.2025 | 27,71 | 28,05 | 26,24 | 27,88 | -5,62% | 2.748.370,00 |
| 12.08.2025 | 28,75 | 29,68 | 28,65 | 29,54 | 2,75% | 802.380,00 |
| 11.08.2025 | 28,43 | 28,75 | 28,30 | 28,75 | 0,63% | 311.457,00 |
| 08.08.2025 | 28,73 | 28,83 | 28,53 | 28,57 | 0,04% | 415.774,00 |
| 07.08.2025 | 28,97 | 28,99 | 28,39 | 28,56 | -1,35% | 749.750,00 |
| 06.08.2025 | 28,75 | 28,98 | 28,47 | 28,95 | 0,31% | 403.667,00 |
| 05.08.2025 | 28,94 | 29,15 | 28,71 | 28,86 | -0,07% | 1.077.178,00 |
| 04.08.2025 | 28,44 | 29,06 | 28,42 | 28,88 | 1,94% | 272.134,00 |
| 01.08.2025 | 28,19 | 28,39 | 27,93 | 28,33 | -0,70% | 458.575,00 |
| 31.07.2025 | 28,56 | 28,58 | 28,28 | 28,53 | -0,24% | 380.078,00 |
| 30.07.2025 | 28,48 | 28,65 | 28,35 | 28,60 | 0,18% | 337.869,00 |
| 29.07.2025 | 28,46 | 28,67 | 28,24 | 28,55 | 0,42% | 361.093,00 |
| 28.07.2025 | 28,71 | 28,71 | 28,30 | 28,43 | -0,87% | 420.620,00 |
| 25.07.2025 | 28,36 | 28,69 | 28,20 | 28,68 | 0,63% | 642.732,00 |
| 24.07.2025 | 28,53 | 28,77 | 28,37 | 28,50 | -0,66% | 508.531,00 |
| 23.07.2025 | 29,05 | 29,07 | 28,66 | 28,69 | -0,31% | 640.145,00 |
| 22.07.2025 | 29,63 | 29,76 | 28,72 | 28,78 | -2,70% | 664.230,00 |
| 21.07.2025 | 29,77 | 29,90 | 29,45 | 29,58 | 1,65% | 625.973,00 |
| 18.07.2025 | 29,57 | 29,57 | 29,06 | 29,10 | -0,68% | 423.576,00 |
| 17.07.2025 | 29,37 | 29,51 | 29,24 | 29,30 | -0,88% | 456.212,00 |
| 16.07.2025 | 29,52 | 29,60 | 29,11 | 29,56 | 0,17% | 751.687,00 |
| 15.07.2025 | 29,56 | 29,68 | 29,30 | 29,51 | 0,03% | 759.947,00 |
| 14.07.2025 | 28,89 | 29,51 | 28,82 | 29,50 | 2,36% | 477.117,00 |
| 11.07.2025 | 29,20 | 29,22 | 28,67 | 28,82 | -1,44% | 524.147,00 |
| 10.07.2025 | 29,50 | 29,55 | 29,09 | 29,24 | -1,02% | 689.035,00 |
| 09.07.2025 | 29,98 | 30,06 | 29,46 | 29,54 | -1,40% | 642.014,00 |
| 08.07.2025 | 29,74 | 30,13 | 29,72 | 29,96 | 0,74% | 806.938,00 |
| 07.07.2025 | 29,66 | 29,95 | 29,39 | 29,74 | 0,30% | 723.862,00 |
| 03.07.2025 | 29,13 | 29,72 | 29,07 | 29,65 | 1,26% | 390.114,00 |
| 02.07.2025 | 28,93 | 29,33 | 28,47 | 29,28 | 1,04% | 532.266,00 |
| 01.07.2025 | 29,19 | 29,29 | 28,79 | 28,98 | -0,99% | 501.667,00 |
| 30.06.2025 | 28,26 | 29,43 | 28,16 | 29,27 | 4,24% | 1.017.954,00 |
| 27.06.2025 | 27,25 | 28,21 | 26,99 | 28,08 | 4,78% | 963.654,00 |
| 26.06.2025 | 26,58 | 26,94 | 26,48 | 26,80 | 1,79% | 624.620,00 |
| 25.06.2025 | 26,46 | 26,49 | 26,15 | 26,33 | -0,42% | 526.216,00 |
| 24.06.2025 | 26,32 | 26,63 | 26,25 | 26,44 | 0,65% | 391.994,00 |
| 23.06.2025 | 26,02 | 26,41 | 26,01 | 26,27 | 0,31% | 482.559,00 |
| 20.06.2025 | 26,87 | 26,90 | 26,07 | 26,19 | -1,39% | 574.664,00 |
| 18.06.2025 | 26,87 | 26,87 | 26,43 | 26,56 | -0,60% | 386.349,00 |
| 17.06.2025 | 26,87 | 26,97 | 26,70 | 26,72 | -0,63% | 459.224,00 |
| 16.06.2025 | 26,99 | 27,15 | 26,80 | 26,89 | 0,30% | 427.769,00 |
| 13.06.2025 | 27,22 | 27,25 | 26,70 | 26,81 | -1,97% | 462.548,00 |
| 12.06.2025 | 27,10 | 27,37 | 26,90 | 27,35 | 0,81% | 263.883,00 |
| 11.06.2025 | 27,10 | 27,50 | 26,98 | 27,13 | 0,00% | 406.563,00 |
| 10.06.2025 | 27,43 | 27,43 | 26,85 | 27,13 | -0,44% | 744.329,00 |
| 09.06.2025 | 26,68 | 27,33 | 26,65 | 27,25 | 2,37% | 459.637,00 |
| 06.06.2025 | 26,48 | 26,76 | 26,32 | 26,62 | 1,56% | 356.218,00 |
| 05.06.2025 | 26,23 | 26,32 | 26,02 | 26,21 | 0,42% | 253.417,00 |
| 04.06.2025 | 26,10 | 26,22 | 25,71 | 26,10 | 0,04% | 357.281,00 |
| 03.06.2025 | 26,78 | 26,82 | 25,86 | 26,09 | -2,90% | 816.361,00 |
| 02.06.2025 | 25,92 | 27,22 | 25,77 | 26,87 | 4,51% | 873.425,00 |
| 30.05.2025 | 25,40 | 25,77 | 25,14 | 25,71 | 1,14% | 833.458,00 |
| 29.05.2025 | 25,54 | 25,66 | 25,08 | 25,42 | 0,51% | 558.320,00 |
| 28.05.2025 | 25,09 | 25,39 | 25,06 | 25,29 | 0,44% | 444.319,00 |
| 27.05.2025 | 25,04 | 25,29 | 24,63 | 25,18 | 0,60% | 466.162,00 |
| 23.05.2025 | 24,69 | 25,10 | 24,67 | 25,03 | 0,48% | 366.952,00 |
| 22.05.2025 | 24,60 | 25,00 | 24,57 | 24,91 | 0,77% | 483.505,00 |
| 21.05.2025 | 25,32 | 25,39 | 24,65 | 24,72 | -4,59% | 810.485,00 |
| 20.05.2025 | 25,47 | 26,10 | 25,46 | 25,91 | 1,89% | 987.541,00 |
| 19.05.2025 | 25,10 | 25,52 | 25,09 | 25,43 | 0,20% | 185.690,00 |
| 16.05.2025 | 25,64 | 25,64 | 25,14 | 25,38 | -1,05% | 453.345,00 |
| 15.05.2025 | 25,00 | 25,87 | 24,70 | 25,65 | 4,40% | 603.821,00 |
| 14.05.2025 | 24,22 | 25,11 | 23,88 | 24,57 | -5,46% | 910.525,00 |
| 13.05.2025 | 26,54 | 26,63 | 25,58 | 25,99 | -1,74% | 1.223.055,00 |
| 12.05.2025 | 26,42 | 26,51 | 25,91 | 26,45 | 1,97% | 445.216,00 |
| 09.05.2025 | 26,08 | 26,08 | 25,38 | 25,94 | 0,04% | 800.716,00 |
| 08.05.2025 | 25,87 | 26,10 | 25,73 | 25,93 | 0,46% | 421.605,00 |
| 07.05.2025 | 25,46 | 25,83 | 25,38 | 25,81 | 1,53% | 320.113,00 |
| 06.05.2025 | 25,28 | 25,52 | 25,11 | 25,42 | 0,00% | 392.525,00 |
| 05.05.2025 | 25,72 | 25,80 | 25,35 | 25,42 | -1,82% | 471.715,00 |
| 02.05.2025 | 25,39 | 25,96 | 25,29 | 25,89 | 3,15% | 445.695,00 |
| 01.05.2025 | 25,00 | 25,20 | 24,80 | 25,10 | 0,32% | 243.836,00 |
| 30.04.2025 | 24,11 | 25,07 | 24,09 | 25,02 | 2,37% | 417.487,00 |
| 29.04.2025 | 24,48 | 24,57 | 24,35 | 24,44 | -0,12% | 515.858,00 |
| 28.04.2025 | 24,39 | 24,64 | 24,34 | 24,47 | 0,12% | 243.735,00 |
| 25.04.2025 | 24,29 | 24,48 | 24,18 | 24,44 | 0,62% | 280.693,00 |
| 24.04.2025 | 23,95 | 24,35 | 23,91 | 24,29 | 1,04% | 260.003,00 |
| 23.04.2025 | 24,02 | 24,32 | 23,92 | 24,04 | 2,52% | 339.526,00 |
| 22.04.2025 | 23,30 | 23,57 | 23,20 | 23,45 | 1,12% | 277.099,00 |
| 21.04.2025 | 23,44 | 23,58 | 22,96 | 23,19 | -1,02% | 359.981,00 |
| 17.04.2025 | 23,46 | 23,49 | 23,18 | 23,43 | 0,34% | 254.387,00 |
| 16.04.2025 | 23,39 | 23,56 | 23,09 | 23,35 | -0,34% | 392.203,00 |
| 15.04.2025 | 23,43 | 23,62 | 23,21 | 23,43 | 1,38% | 344.365,00 |
| 14.04.2025 | 23,05 | 23,35 | 22,92 | 23,11 | 1,72% | 305.189,00 |
| 11.04.2025 | 22,33 | 22,73 | 22,07 | 22,72 | 2,07% | 438.263,00 |
| 10.04.2025 | 22,90 | 22,90 | 21,78 | 22,26 | -4,05% | 495.626,00 |