CAE Inc.
[WKN: 854167 | ISIN: CA1247651088]
Aktienkurse
18,570$ -0,16%
Echtzeit-Aktienkurs CAE Inc.
Bid: Ask:

Aktienkurse zur CAE Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
07.10.2024 18,58 18,60 18,47 18,57 -0,16% 42.871,00
04.10.2024 18,51 18,64 18,34 18,60 1,14% 413.922,00
03.10.2024 18,72 18,76 18,34 18,39 -2,44% 435.407,00
02.10.2024 18,70 18,92 18,63 18,85 1,24% 555.415,00
01.10.2024 18,78 18,78 18,42 18,62 -0,69% 335.690,00
30.09.2024 18,46 18,86 18,46 18,75 1,41% 885.266,00
27.09.2024 18,53 18,77 18,40 18,49 -0,05% 1.043.798,00
26.09.2024 18,12 18,58 18,12 18,50 3,24% 741.192,00
25.09.2024 18,08 18,19 17,89 17,92 -1,16% 555.666,00
24.09.2024 18,03 18,23 17,98 18,13 0,83% 626.538,00
23.09.2024 17,79 18,09 17,67 17,98 0,78% 462.474,00
20.09.2024 17,95 18,00 17,67 17,84 -0,94% 627.626,00
19.09.2024 18,00 18,21 17,92 18,01 1,75% 522.271,00
18.09.2024 17,60 17,99 17,59 17,70 0,51% 540.519,00
17.09.2024 17,67 17,78 17,48 17,61 0,00% 686.826,00
16.09.2024 17,82 17,92 17,51 17,61 -1,07% 834.580,00
13.09.2024 18,20 18,33 17,78 17,80 -2,09% 411.482,00
12.09.2024 17,96 18,25 17,83 18,18 1,34% 502.801,00
11.09.2024 17,82 18,09 17,58 17,94 0,11% 466.526,00
10.09.2024 18,07 18,07 17,70 17,92 -0,55% 375.254,00
09.09.2024 17,73 18,14 17,67 18,02 2,39% 504.629,00
06.09.2024 17,75 17,91 17,34 17,60 -1,35% 631.926,00
05.09.2024 18,09 18,10 17,72 17,84 -1,11% 297.286,00
04.09.2024 17,63 18,10 17,55 18,04 2,04% 474.012,00
03.09.2024 17,79 17,79 17,39 17,68 -1,12% 779.630,00
30.08.2024 17,80 17,91 17,66 17,88 0,17% 524.846,00
29.08.2024 17,69 18,03 17,58 17,85 1,65% 671.392,00
28.08.2024 17,75 17,76 17,51 17,56 -1,29% 450.948,00
27.08.2024 17,90 17,93 17,71 17,79 -0,84% 288.467,00
26.08.2024 17,93 18,07 17,88 17,94 0,39% 317.595,00
23.08.2024 17,84 18,09 17,73 17,87 1,07% 442.302,00
22.08.2024 17,68 17,88 17,61 17,68 0,28% 515.563,00
21.08.2024 17,84 17,94 17,56 17,63 -0,79% 332.151,00
20.08.2024 17,63 17,87 17,51 17,77 0,85% 405.782,00
19.08.2024 17,50 17,71 17,38 17,62 1,21% 336.791,00
16.08.2024 17,69 17,69 17,26 17,41 -3,01% 558.837,00
15.08.2024 17,72 18,09 17,67 17,95 2,22% 649.827,00
14.08.2024 17,14 17,70 16,60 17,56 4,77% 916.636,00
13.08.2024 16,69 16,88 16,59 16,76 1,88% 474.884,00
12.08.2024 16,57 16,64 16,20 16,45 -0,96% 675.079,00
09.08.2024 16,80 16,80 16,44 16,61 -1,07% 477.830,00
08.08.2024 16,70 16,82 16,58 16,79 1,45% 561.867,00
07.08.2024 16,78 16,94 16,43 16,55 -0,60% 387.132,00
06.08.2024 16,27 16,79 16,27 16,65 2,21% 526.533,00
05.08.2024 16,00 16,35 15,95 16,29 -1,99% 532.903,00
02.08.2024 16,81 16,88 16,36 16,62 -2,58% 638.443,00
01.08.2024 18,18 18,19 17,04 17,06 -6,16% 899.295,00
31.07.2024 18,00 18,34 17,93 18,18 1,56% 407.998,00
30.07.2024 17,96 18,02 17,72 17,90 -0,39% 297.015,00
29.07.2024 17,74 18,02 17,68 17,97 1,70% 456.245,00
26.07.2024 17,77 17,91 17,61 17,67 0,11% 508.076,00
25.07.2024 17,82 17,87 17,54 17,65 -0,90% 608.964,00
24.07.2024 18,41 18,46 17,80 17,81 -3,89% 576.571,00
23.07.2024 18,46 18,66 18,45 18,53 -0,43% 297.461,00
22.07.2024 18,53 18,61 18,16 18,61 0,76% 432.154,00
19.07.2024 18,56 18,67 18,25 18,47 -0,75% 543.055,00
18.07.2024 19,16 19,29 18,54 18,61 -2,51% 519.686,00
17.07.2024 19,26 19,26 18,98 19,09 -0,99% 450.397,00
16.07.2024 18,84 19,29 18,74 19,28 2,50% 745.753,00
15.07.2024 18,95 19,01 18,76 18,81 -0,69% 297.121,00
12.07.2024 18,81 18,96 18,69 18,94 1,61% 514.294,00
11.07.2024 18,90 18,98 18,64 18,64 -0,48% 567.609,00
10.07.2024 18,47 18,77 18,47 18,73 2,07% 216.257,00
09.07.2024 18,79 18,79 18,23 18,35 -2,39% 383.602,00
08.07.2024 18,70 18,88 18,68 18,80 0,48% 202.127,00
05.07.2024 19,16 19,20 18,70 18,71 -2,40% 229.098,00
03.07.2024 18,82 19,23 18,82 19,17 2,35% 209.952,00
02.07.2024 18,40 18,81 18,40 18,73 1,24% 293.057,00
01.07.2024 18,84 19,01 18,40 18,50 -0,43% 333.077,00
28.06.2024 18,98 18,99 18,52 18,58 -2,06% 729.385,00
27.06.2024 18,93 19,03 18,68 18,97 0,11% 462.922,00
26.06.2024 18,73 18,98 18,65 18,95 0,37% 279.031,00
25.06.2024 19,28 19,28 18,72 18,88 -2,33% 411.661,00
24.06.2024 19,49 19,64 19,32 19,33 -0,41% 472.068,00
21.06.2024 19,08 19,47 19,03 19,41 1,84% 677.213,00
20.06.2024 18,83 19,14 18,70 19,06 0,42% 856.395,00
18.06.2024 18,13 19,00 18,13 18,98 4,52% 912.751,00
17.06.2024 17,93 18,16 17,84 18,16 0,72% 907.721,00
14.06.2024 18,11 18,12 17,74 18,03 -1,26% 858.229,00
13.06.2024 18,50 18,59 18,20 18,26 -1,83% 763.759,00
12.06.2024 18,48 18,74 18,44 18,60 2,31% 794.137,00
11.06.2024 17,96 18,28 17,95 18,18 0,39% 466.028,00
10.06.2024 18,44 18,46 18,00 18,11 -2,06% 1.215.730,00
07.06.2024 18,71 18,88 18,48 18,49 -1,91% 686.218,00
06.06.2024 18,61 19,01 18,61 18,85 0,80% 794.520,00
05.06.2024 18,54 18,78 18,42 18,70 1,19% 388.566,00
04.06.2024 18,52 18,57 18,33 18,48 -0,43% 811.517,00
03.06.2024 18,81 18,90 18,52 18,56 -1,17% 455.543,00
31.05.2024 18,65 18,78 18,38 18,78 1,24% 803.168,00
30.05.2024 18,52 18,78 18,44 18,55 0,32% 935.583,00
29.05.2024 18,31 18,68 18,19 18,49 -0,32% 1.123.410,00
28.05.2024 18,66 18,80 18,44 18,55 -0,54% 624.882,00
24.05.2024 18,85 18,96 18,47 18,65 -0,75% 852.283,00
23.05.2024 18,89 19,47 18,77 18,79 -0,05% 994.368,00
22.05.2024 17,50 18,82 17,40 18,80 -5,19% 2.247.549,00
21.05.2024 19,70 20,03 19,50 19,83 -2,12% 709.017,00
20.05.2024 20,32 20,52 20,18 20,26 -0,25% 326.715,00
17.05.2024 20,94 21,01 20,10 20,31 -2,73% 643.093,00
16.05.2024 21,05 21,10 20,85 20,88 -1,04% 414.465,00
15.05.2024 21,21 21,25 21,00 21,10 0,00% 218.678,00