29,660$
0,24%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,40 | 29,69 | 29,13 | 29,64 | 0,17% | 5,00 |
| 26.02.2026 | 29,34 | 29,75 | 29,17 | 29,59 | 0,78% | 561.958,00 |
| 25.02.2026 | 29,19 | 29,57 | 28,79 | 29,36 | 0,89% | 620.848,00 |
| 24.02.2026 | 28,90 | 29,20 | 28,51 | 29,10 | 0,31% | 633.060,00 |
| 23.02.2026 | 29,93 | 29,98 | 28,72 | 29,01 | -3,20% | 787.056,00 |
| 20.02.2026 | 29,71 | 30,41 | 29,62 | 29,97 | 0,94% | 660.970,00 |
| 19.02.2026 | 29,90 | 30,10 | 29,64 | 29,69 | -1,17% | 1.248.179,00 |
| 18.02.2026 | 30,55 | 30,84 | 29,93 | 30,04 | -0,99% | 844.536,00 |
| 17.02.2026 | 29,89 | 30,87 | 29,28 | 30,34 | 0,40% | 1.205.498,00 |
| 13.02.2026 | 30,50 | 32,78 | 30,15 | 30,22 | -3,70% | 2.062.774,00 |
| 12.02.2026 | 31,80 | 32,17 | 30,87 | 31,38 | -0,54% | 953.837,00 |
| 11.02.2026 | 32,68 | 32,83 | 31,53 | 31,55 | -3,04% | 650.519,00 |
| 10.02.2026 | 32,28 | 33,03 | 32,19 | 32,54 | 1,43% | 579.770,00 |
| 09.02.2026 | 31,25 | 32,13 | 31,25 | 32,08 | 2,66% | 379.204,00 |
| 06.02.2026 | 30,59 | 31,33 | 30,56 | 31,25 | 3,10% | 571.674,00 |
| 05.02.2026 | 30,26 | 30,80 | 30,03 | 30,31 | -1,04% | 578.024,00 |
| 04.02.2026 | 31,02 | 31,02 | 30,30 | 30,63 | -1,16% | 999.262,00 |
| 03.02.2026 | 32,11 | 32,17 | 30,44 | 30,99 | -3,67% | 1.202.452,00 |
| 02.02.2026 | 31,91 | 32,37 | 31,79 | 32,17 | 0,41% | 517.212,00 |
| 30.01.2026 | 32,55 | 32,70 | 31,76 | 32,04 | -2,58% | 631.896,00 |
| 29.01.2026 | 33,65 | 33,86 | 32,81 | 32,89 | -1,64% | 593.962,00 |
| 28.01.2026 | 33,88 | 33,88 | 33,18 | 33,44 | -1,42% | 592.993,00 |
| 27.01.2026 | 32,72 | 34,00 | 32,62 | 33,92 | 3,79% | 752.395,00 |
| 26.01.2026 | 33,19 | 33,22 | 32,56 | 32,68 | -1,51% | 577.563,00 |
| 23.01.2026 | 33,28 | 33,45 | 33,04 | 33,18 | -0,51% | 594.934,00 |
| 22.01.2026 | 33,59 | 33,88 | 33,35 | 33,35 | -0,03% | 443.989,00 |
| 21.01.2026 | 32,95 | 33,41 | 32,66 | 33,36 | 2,24% | 840.641,00 |
| 20.01.2026 | 33,76 | 34,07 | 32,62 | 32,63 | -4,17% | 728.729,00 |
| 16.01.2026 | 33,35 | 34,24 | 33,19 | 34,05 | 2,71% | 863.825,00 |
| 15.01.2026 | 32,98 | 33,18 | 32,90 | 33,15 | 0,79% | 471.554,00 |
| 14.01.2026 | 32,71 | 32,98 | 32,36 | 32,89 | 0,15% | 581.084,00 |
| 13.01.2026 | 33,29 | 33,48 | 32,78 | 32,84 | -0,99% | 364.470,00 |
| 12.01.2026 | 32,90 | 33,23 | 32,86 | 33,17 | 0,42% | 548.160,00 |
| 09.01.2026 | 32,74 | 33,21 | 32,59 | 33,03 | 1,01% | 486.545,00 |
| 08.01.2026 | 32,07 | 32,86 | 31,90 | 32,70 | 2,83% | 611.243,00 |
| 07.01.2026 | 32,28 | 32,39 | 31,60 | 31,80 | -1,49% | 506.980,00 |
| 06.01.2026 | 31,93 | 32,34 | 31,85 | 32,28 | 1,19% | 553.302,00 |
| 05.01.2026 | 31,00 | 32,11 | 30,85 | 31,90 | 3,17% | 580.991,00 |