CAE Inc.
[WKN: 854167 | ISIN: CA1247651088]
Aktienkurse
18,910$ -1,15%
Echtzeit-Aktienkurs CAE Inc.
Bid: Ask:

Aktienkurse zur CAE Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.04.2024 19,18 19,18 18,67 18,92 -1,10% 1.159.502,00
15.04.2024 19,61 19,80 19,12 19,13 -1,54% 567.963,00
12.04.2024 19,54 19,54 19,23 19,43 -1,22% 666.164,00
11.04.2024 19,72 19,80 19,37 19,67 -0,05% 534.290,00
10.04.2024 19,72 19,73 19,50 19,68 -1,40% 521.214,00
09.04.2024 20,08 20,24 19,88 19,96 -0,70% 287.576,00
08.04.2024 19,91 20,39 19,91 20,10 1,21% 438.835,00
05.04.2024 19,97 20,11 19,70 19,86 -0,70% 447.112,00
04.04.2024 20,08 20,18 19,91 20,00 0,10% 527.372,00
03.04.2024 19,57 20,05 19,57 19,98 1,32% 313.916,00
02.04.2024 20,18 20,18 19,69 19,72 -2,47% 658.379,00
01.04.2024 20,66 20,66 20,15 20,22 -2,03% 373.698,00
28.03.2024 20,48 20,74 20,33 20,64 0,68% 478.596,00
27.03.2024 20,39 20,50 20,24 20,50 0,84% 854.456,00
26.03.2024 20,33 20,57 20,15 20,33 0,30% 302.882,00
25.03.2024 20,25 20,37 20,18 20,27 0,10% 379.199,00
22.03.2024 20,09 20,37 19,97 20,25 0,80% 437.408,00
21.03.2024 20,60 20,80 20,07 20,09 -2,14% 531.465,00
20.03.2024 20,10 20,64 20,09 20,53 2,09% 421.905,00
19.03.2024 19,95 20,17 19,92 20,11 0,55% 334.587,00
18.03.2024 19,87 20,11 19,83 20,00 0,45% 845.352,00
15.03.2024 19,68 19,94 19,68 19,91 0,86% 412.743,00
14.03.2024 19,83 19,93 19,59 19,74 -0,50% 654.867,00
13.03.2024 19,60 19,94 19,60 19,84 1,22% 765.763,00
12.03.2024 19,57 19,70 19,46 19,60 0,15% 580.679,00
11.03.2024 19,65 19,68 19,48 19,57 -0,76% 421.183,00
08.03.2024 19,67 20,07 19,62 19,72 0,46% 464.727,00
07.03.2024 19,71 19,80 19,29 19,63 -0,05% 702.094,00
06.03.2024 19,14 19,73 19,06 19,64 3,26% 983.416,00
05.03.2024 19,00 19,13 18,92 19,02 0,05% 502.164,00
04.03.2024 18,91 19,02 18,76 19,01 0,64% 854.202,00
01.03.2024 18,68 19,00 18,51 18,89 1,34% 370.994,00
29.02.2024 18,51 18,79 18,42 18,64 1,03% 831.245,00
28.02.2024 18,60 18,64 18,33 18,45 -1,34% 401.956,00
27.02.2024 18,59 18,77 18,54 18,70 0,70% 411.399,00
26.02.2024 19,20 19,20 18,43 18,57 -2,93% 846.605,00
23.02.2024 19,35 19,36 19,06 19,13 -1,14% 1.250.687,00
22.02.2024 19,23 19,42 19,07 19,35 0,68% 546.242,00
21.02.2024 19,23 19,28 19,03 19,22 -0,26% 430.877,00
20.02.2024 19,04 19,46 19,04 19,27 1,37% 657.971,00
16.02.2024 19,40 19,42 18,95 19,01 -1,81% 1.598.636,00
15.02.2024 19,01 19,55 18,71 19,36 2,38% 1.013.999,00
14.02.2024 20,64 21,14 18,26 18,91 -9,61% 2.093.112,00
13.02.2024 21,12 21,18 20,80 20,92 -2,52% 754.688,00
12.02.2024 21,10 21,77 21,10 21,46 1,80% 495.955,00
09.02.2024 20,71 21,34 20,64 21,08 2,08% 754.681,00
08.02.2024 20,30 20,67 20,12 20,65 1,37% 387.797,00
07.02.2024 20,27 20,42 20,21 20,37 0,59% 204.043,00
06.02.2024 19,62 20,28 19,50 20,25 3,58% 418.336,00
05.02.2024 19,59 19,64 19,26 19,55 -0,66% 577.952,00
02.02.2024 19,84 19,84 19,54 19,68 -1,65% 416.987,00
01.02.2024 20,15 20,15 19,87 20,01 -0,05% 639.134,00
31.01.2024 20,21 20,33 19,96 20,02 -0,30% 339.076,00
30.01.2024 20,14 20,23 19,97 20,08 -1,13% 201.518,00
29.01.2024 19,90 20,31 19,76 20,31 1,91% 291.166,00
26.01.2024 20,15 20,16 19,83 19,93 -0,35% 418.703,00
25.01.2024 20,47 20,47 19,98 20,00 -1,43% 172.483,00
24.01.2024 20,62 20,77 20,28 20,29 -0,83% 227.366,00
23.01.2024 20,23 20,51 20,13 20,46 1,19% 307.291,00
22.01.2024 20,51 20,51 19,97 20,22 -2,74% 379.563,00
19.01.2024 20,89 20,89 20,49 20,79 -0,34% 191.578,00
18.01.2024 20,68 20,90 20,66 20,86 1,81% 224.410,00
17.01.2024 20,54 20,54 20,15 20,49 -1,35% 271.450,00
16.01.2024 20,91 21,00 20,50 20,77 -1,10% 261.897,00
12.01.2024 21,28 21,54 20,90 21,00 -0,62% 254.379,00
11.01.2024 21,15 21,16 20,79 21,13 0,00% 315.498,00
10.01.2024 21,11 21,25 21,07 21,13 0,38% 121.256,00
09.01.2024 21,28 21,28 20,95 21,05 -1,59% 174.412,00
08.01.2024 21,08 21,39 21,08 21,39 0,28% 313.649,00
05.01.2024 21,34 21,41 21,04 21,33 -0,28% 369.926,00
04.01.2024 20,88 21,42 20,75 21,39 2,59% 520.553,00
03.01.2024 20,98 21,03 20,63 20,85 -1,88% 228.042,00
02.01.2024 21,31 21,54 21,17 21,25 -1,57% 310.453,00
29.12.2023 21,68 21,83 21,55 21,59 -0,14% 143.859,00
28.12.2023 21,68 21,75 21,59 21,62 -0,23% 188.344,00
27.12.2023 21,56 21,80 21,56 21,67 0,14% 146.680,00
26.12.2023 21,51 21,81 21,49 21,64 0,60% 108.250,00
22.12.2023 21,56 21,72 21,40 21,51 0,05% 153.895,00
21.12.2023 21,14 21,52 21,14 21,50 2,63% 239.376,00
20.12.2023 21,45 21,60 20,93 20,95 -2,24% 398.456,00
19.12.2023 20,90 21,46 20,90 21,43 2,58% 310.315,00
18.12.2023 20,85 20,95 20,68 20,89 0,38% 188.449,00
15.12.2023 21,02 21,20 20,61 20,81 -1,51% 507.246,00
14.12.2023 20,77 21,39 20,58 21,13 2,57% 827.747,00
13.12.2023 20,19 20,65 20,07 20,60 1,58% 494.983,00
12.12.2023 20,34 20,37 20,16 20,28 -0,15% 219.091,00
11.12.2023 20,50 20,63 20,28 20,31 -1,31% 265.953,00
08.12.2023 20,43 20,67 20,43 20,58 0,39% 195.470,00
07.12.2023 20,44 20,62 20,41 20,50 0,39% 280.140,00
06.12.2023 20,24 20,68 20,24 20,42 1,34% 483.807,00
05.12.2023 20,29 20,61 20,14 20,15 -1,52% 300.587,00
04.12.2023 20,23 20,58 20,21 20,46 0,15% 238.841,00
01.12.2023 19,80 20,45 19,80 20,43 2,77% 431.252,00
30.11.2023 19,49 19,95 19,36 19,88 2,16% 466.801,00
29.11.2023 19,99 20,02 18,89 19,46 -5,21% 1.464.725,00
28.11.2023 20,71 20,79 20,48 20,53 -1,35% 319.006,00
27.11.2023 20,95 20,95 20,68 20,81 -1,19% 206.333,00
24.11.2023 20,96 21,17 20,94 21,06 0,67% 187.542,00
22.11.2023 21,00 21,00 20,78 20,92 -0,14% 206.571,00
21.11.2023 20,84 21,12 20,84 20,95 -0,33% 218.324,00