20,186$
2,31%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 19,86 | 20,20 | 19,79 | 20,19 | 2,33% | 519.607,00 |
01.05.2024 | 19,34 | 19,97 | 19,26 | 19,73 | 2,28% | 984.734,00 |
30.04.2024 | 19,20 | 19,39 | 19,07 | 19,29 | -0,36% | 717.641,00 |
29.04.2024 | 19,15 | 19,38 | 19,07 | 19,36 | 1,68% | 657.488,00 |
26.04.2024 | 18,75 | 19,13 | 18,75 | 19,04 | 1,55% | 507.823,00 |
25.04.2024 | 18,93 | 18,97 | 18,46 | 18,75 | -1,94% | 641.245,00 |
24.04.2024 | 19,09 | 19,29 | 18,89 | 19,12 | 0,16% | 346.747,00 |
23.04.2024 | 18,67 | 19,09 | 18,54 | 19,09 | 2,97% | 557.141,00 |
22.04.2024 | 18,66 | 18,66 | 18,51 | 18,54 | -0,48% | 421.289,00 |
19.04.2024 | 18,54 | 18,82 | 18,51 | 18,63 | 0,38% | 427.441,00 |
18.04.2024 | 19,00 | 19,00 | 18,51 | 18,56 | -1,90% | 412.373,00 |
17.04.2024 | 18,98 | 19,06 | 18,71 | 18,92 | 0,00% | 1.005.843,00 |
16.04.2024 | 19,18 | 19,18 | 18,67 | 18,92 | -1,10% | 1.076.617,00 |
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 |