23,787$
4,24%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,79 | 24,02 | 22,75 | 23,77 | 4,16% | 647.602,00 |
| 19.12.2024 | 22,85 | 23,08 | 22,70 | 22,82 | 0,53% | 299.522,00 |
| 18.12.2024 | 23,61 | 23,80 | 22,60 | 22,70 | -3,81% | 565.864,00 |
| 17.12.2024 | 23,34 | 23,85 | 23,34 | 23,60 | 0,21% | 381.623,00 |
| 16.12.2024 | 23,27 | 23,59 | 23,13 | 23,55 | 1,16% | 252.758,00 |
| 13.12.2024 | 23,37 | 23,49 | 23,20 | 23,28 | -0,72% | 197.470,00 |
| 12.12.2024 | 23,47 | 23,62 | 23,36 | 23,45 | -0,34% | 378.786,00 |
| 11.12.2024 | 23,45 | 23,65 | 23,35 | 23,53 | 0,86% | 273.661,00 |
| 10.12.2024 | 23,23 | 23,47 | 23,19 | 23,33 | 0,30% | 363.147,00 |
| 09.12.2024 | 23,50 | 23,73 | 23,26 | 23,26 | -1,06% | 513.788,00 |
| 06.12.2024 | 23,07 | 23,63 | 23,07 | 23,51 | 0,26% | 387.738,00 |
| 05.12.2024 | 23,41 | 23,51 | 23,23 | 23,45 | 0,64% | 416.705,00 |
| 04.12.2024 | 23,41 | 23,64 | 23,24 | 23,30 | -1,40% | 550.054,00 |
| 03.12.2024 | 23,59 | 23,75 | 23,39 | 23,63 | 0,17% | 246.769,00 |
| 02.12.2024 | 23,50 | 24,02 | 23,28 | 23,59 | 0,51% | 559.269,00 |
| 29.11.2024 | 23,24 | 23,54 | 23,17 | 23,47 | 0,60% | 420.825,00 |
| 27.11.2024 | 23,00 | 23,39 | 22,98 | 23,33 | 1,13% | 587.716,00 |
| 26.11.2024 | 23,03 | 23,13 | 22,90 | 23,07 | -0,99% | 516.118,00 |
| 25.11.2024 | 22,92 | 23,35 | 22,86 | 23,30 | 1,75% | 654.344,00 |
| 22.11.2024 | 23,40 | 23,40 | 22,47 | 22,90 | -1,76% | 769.307,00 |
| 21.11.2024 | 22,79 | 23,46 | 22,62 | 23,31 | 2,73% | 701.786,00 |
| 20.11.2024 | 22,52 | 22,83 | 22,33 | 22,69 | 0,98% | 331.045,00 |
| 19.11.2024 | 22,15 | 22,53 | 22,07 | 22,47 | 0,94% | 632.979,00 |
| 18.11.2024 | 21,98 | 22,34 | 21,73 | 22,26 | 2,34% | 454.509,00 |
| 15.11.2024 | 21,89 | 21,98 | 21,40 | 21,75 | -1,09% | 758.110,00 |
| 14.11.2024 | 21,51 | 22,11 | 21,47 | 21,99 | 2,14% | 881.051,00 |
| 13.11.2024 | 21,11 | 22,01 | 20,47 | 21,53 | 11,38% | 1.976.265,00 |
| 12.11.2024 | 19,21 | 19,35 | 18,99 | 19,33 | 0,42% | 414.385,00 |
| 11.11.2024 | 19,05 | 19,46 | 19,04 | 19,25 | 2,01% | 524.588,00 |
| 08.11.2024 | 18,79 | 18,94 | 18,67 | 18,87 | 0,11% | 454.701,00 |
| 07.11.2024 | 19,00 | 19,44 | 18,79 | 18,85 | -0,16% | 265.536,00 |
| 06.11.2024 | 18,95 | 19,21 | 18,63 | 18,88 | 0,91% | 388.904,00 |
| 05.11.2024 | 18,28 | 18,80 | 18,23 | 18,71 | 3,66% | 355.317,00 |
| 04.11.2024 | 17,98 | 18,39 | 17,94 | 18,05 | 0,56% | 399.036,00 |
| 01.11.2024 | 17,70 | 18,26 | 17,65 | 17,95 | 1,99% | 507.670,00 |
| 31.10.2024 | 18,68 | 18,80 | 17,59 | 17,60 | -6,28% | 698.148,00 |
| 30.10.2024 | 18,63 | 18,88 | 18,58 | 18,78 | 0,16% | 321.272,00 |
| 29.10.2024 | 18,74 | 18,79 | 18,61 | 18,75 | 0,16% | 203.851,00 |
| 28.10.2024 | 18,59 | 18,81 | 18,59 | 18,72 | 0,81% | 227.984,00 |
| 25.10.2024 | 18,43 | 18,59 | 18,43 | 18,57 | 1,20% | 182.552,00 |
| 24.10.2024 | 18,37 | 18,43 | 18,16 | 18,35 | 0,05% | 334.363,00 |
| 23.10.2024 | 18,53 | 18,68 | 18,28 | 18,34 | -1,34% | 274.838,00 |
| 22.10.2024 | 18,96 | 19,04 | 18,59 | 18,59 | -2,36% | 342.253,00 |
| 21.10.2024 | 19,15 | 19,16 | 18,90 | 19,04 | -0,78% | 311.480,00 |
| 18.10.2024 | 19,10 | 19,35 | 18,92 | 19,19 | 1,00% | 943.305,00 |
| 17.10.2024 | 18,79 | 19,01 | 18,74 | 19,00 | 0,96% | 658.763,00 |
| 16.10.2024 | 18,59 | 19,09 | 18,54 | 18,82 | 1,46% | 1.096.695,00 |
| 15.10.2024 | 18,42 | 18,65 | 18,34 | 18,55 | 0,54% | 561.745,00 |
| 14.10.2024 | 18,46 | 18,46 | 18,30 | 18,45 | 0,05% | 239.634,00 |
| 11.10.2024 | 18,20 | 18,45 | 18,20 | 18,44 | 1,49% | 433.118,00 |
| 10.10.2024 | 18,09 | 18,20 | 17,94 | 18,17 | -0,22% | 331.762,00 |
| 09.10.2024 | 18,20 | 18,33 | 18,11 | 18,21 | -0,16% | 270.383,00 |
| 08.10.2024 | 18,29 | 18,38 | 18,15 | 18,24 | -0,60% | 721.602,00 |
| 07.10.2024 | 18,55 | 18,62 | 18,31 | 18,35 | -1,34% | 644.031,00 |
| 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 |