18,070$
0,67%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,03 | 18,38 | 18,00 | 18,07 | 0,67% | 144.758,00 |
| 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 |
| 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 |