24,340$
-0,67%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,75 | 24,75 | 24,27 | 24,35 | -0,65% | 434.023,00 |
| 19.10.2026 | 24,15 | 24,54 | 23,97 | 24,51 | 1,51% | 120.398,00 |
| 16.10.2026 | 24,03 | 24,41 | 23,81 | 24,14 | 0,92% | 1.346.875,00 |
| 15.10.2026 | 23,32 | 23,98 | 23,25 | 23,92 | 2,97% | 1.125.521,00 |
| 14.10.2026 | 23,31 | 23,60 | 23,03 | 23,23 | -0,98% | 1.443.668,00 |
| 13.10.2026 | 23,90 | 23,95 | 23,45 | 23,46 | -1,01% | 2.307.714,00 |
| 12.10.2026 | 23,70 | 23,80 | 23,64 | 23,70 | -0,13% | 109.243,00 |
| 09.10.2026 | 23,20 | 23,80 | 23,20 | 23,73 | 2,48% | 1.227.024,00 |
| 08.10.2026 | 23,05 | 23,26 | 22,97 | 23,16 | 0,02% | 1.023.679,00 |
| 07.10.2026 | 24,00 | 24,00 | 23,08 | 23,15 | -2,44% | 61.973,00 |
| 06.10.2026 | 23,90 | 24,00 | 23,43 | 23,73 | -0,04% | 62.153,00 |
| 05.10.2026 | 24,10 | 24,25 | 23,69 | 23,74 | -1,12% | 33.365,00 |
| 02.10.2026 | 24,20 | 24,20 | 23,80 | 24,01 | 0,04% | 122.493,00 |
| 01.10.2026 | 24,00 | 24,32 | 23,89 | 24,00 | -0,21% | 113.652,00 |
| 30.09.2026 | 24,25 | 24,45 | 23,97 | 24,05 | -0,82% | 87.752,00 |
| 29.09.2026 | 24,20 | 24,41 | 23,71 | 24,25 | -0,08% | 1.426.698,00 |
| 28.09.2026 | 24,63 | 25,04 | 24,24 | 24,27 | -2,37% | 707.431,00 |
| 25.09.2026 | 24,56 | 24,93 | 24,52 | 24,86 | 1,02% | 619.752,00 |
| 24.09.2026 | 24,33 | 24,75 | 24,26 | 24,61 | 0,78% | 913.255,00 |
| 23.09.2026 | 24,36 | 24,76 | 24,18 | 24,42 | -0,61% | 658.793,00 |
| 22.09.2026 | 24,63 | 24,71 | 24,19 | 24,57 | 0,14% | 570.017,00 |
| 21.09.2026 | 23,71 | 24,55 | 23,66 | 24,54 | 4,09% | 943.486,00 |
| 18.09.2026 | 24,21 | 24,21 | 23,53 | 23,57 | -2,68% | 1.184.798,00 |
| 17.09.2026 | 24,25 | 24,44 | 24,12 | 24,22 | 0,67% | 712.779,00 |
| 16.09.2026 | 23,67 | 24,35 | 23,67 | 24,06 | 1,48% | 1.518.163,00 |
| 15.09.2026 | 24,28 | 24,35 | 23,67 | 23,71 | -2,51% | 889.854,00 |
| 14.09.2026 | 23,80 | 24,52 | 23,75 | 24,32 | 1,42% | 1.016.582,00 |
| 11.09.2026 | 23,92 | 24,15 | 23,81 | 23,98 | 1,27% | 779.925,00 |
| 10.09.2026 | 23,95 | 24,32 | 23,66 | 23,68 | -1,50% | 767.835,00 |
| 09.09.2026 | 24,19 | 24,33 | 23,87 | 24,04 | -1,03% | 891.647,00 |
| 08.09.2026 | 24,29 | 24,37 | 23,91 | 24,29 | -0,49% | 924.285,00 |
| 04.09.2026 | 24,31 | 24,49 | 24,05 | 24,41 | -0,33% | 1.049.029,00 |
| 03.09.2026 | 23,60 | 24,60 | 23,60 | 24,49 | 3,25% | 869.958,00 |
| 02.09.2026 | 23,56 | 23,93 | 23,56 | 23,72 | 0,68% | 1.033.241,00 |
| 01.09.2026 | 23,94 | 24,11 | 23,26 | 23,56 | -2,52% | 1.614.586,00 |
| 31.08.2026 | 24,08 | 24,20 | 23,85 | 24,17 | -0,45% | 739.224,00 |
| 28.08.2026 | 25,01 | 25,07 | 24,26 | 24,28 | -2,51% | 725.112,00 |
| 27.08.2026 | 25,18 | 25,24 | 24,74 | 24,91 | -1,41% | 730.325,00 |
| 26.08.2026 | 25,15 | 25,35 | 24,91 | 25,26 | 0,96% | 593.537,00 |
| 25.08.2026 | 24,87 | 25,35 | 24,87 | 25,02 | 1,13% | 753.076,00 |
| 24.08.2026 | 24,75 | 24,87 | 24,31 | 24,74 | -0,68% | 646.652,00 |
| 21.08.2026 | 25,07 | 25,31 | 24,75 | 24,91 | -0,28% | 521.079,00 |
| 20.08.2026 | 25,91 | 25,91 | 24,88 | 24,98 | -3,92% | 451.466,00 |
| 19.08.2026 | 26,23 | 26,23 | 25,69 | 26,00 | -0,08% | 464.003,00 |
| 18.08.2026 | 26,90 | 27,00 | 25,92 | 26,02 | -4,13% | 643.478,00 |
| 17.08.2026 | 27,18 | 27,50 | 26,80 | 27,14 | 3,67% | 802.142,00 |
| 14.08.2026 | 26,25 | 27,26 | 26,11 | 26,18 | -0,57% | 673.579,00 |
| 13.08.2026 | 28,08 | 28,89 | 26,12 | 26,33 | -4,88% | 1.254.709,00 |
| 12.08.2026 | 27,17 | 27,72 | 27,07 | 27,68 | 1,88% | 779.424,00 |
| 11.08.2026 | 26,90 | 27,45 | 26,85 | 27,17 | 1,15% | 525.613,00 |
| 10.08.2026 | 27,25 | 27,43 | 26,74 | 26,86 | -1,21% | 525.616,00 |
| 07.08.2026 | 26,80 | 27,30 | 26,65 | 27,19 | 1,49% | 693.692,00 |
| 06.08.2026 | 27,06 | 27,09 | 26,53 | 26,79 | -0,26% | 547.698,00 |
| 05.08.2026 | 26,98 | 27,13 | 26,66 | 26,86 | 0,22% | 543.399,00 |
| 04.08.2026 | 26,25 | 26,87 | 26,25 | 26,80 | 1,32% | 485.215,00 |
| 03.08.2026 | 26,20 | 26,49 | 26,15 | 26,45 | 2,44% | 205.059,00 |
| 31.07.2026 | 25,71 | 26,06 | 25,56 | 25,82 | 0,06% | 491.427,00 |
| 30.07.2026 | 26,34 | 26,34 | 25,60 | 25,81 | -1,66% | 378.012,00 |
| 29.07.2026 | 26,24 | 26,65 | 25,93 | 26,24 | -0,46% | 586.604,00 |
| 28.07.2026 | 25,93 | 26,44 | 25,75 | 26,36 | 2,09% | 306.231,00 |
| 27.07.2026 | 25,41 | 25,88 | 25,38 | 25,82 | 2,54% | 378.358,00 |
| 24.07.2026 | 24,87 | 25,39 | 24,70 | 25,18 | 1,41% | 418.144,00 |
| 23.07.2026 | 24,40 | 24,92 | 24,11 | 24,83 | 2,27% | 612.470,00 |
| 22.07.2026 | 24,61 | 24,81 | 24,18 | 24,28 | -0,61% | 539.319,00 |
| 21.07.2026 | 24,50 | 24,69 | 24,30 | 24,43 | -0,57% | 369.268,00 |
| 20.07.2026 | 24,74 | 24,88 | 24,34 | 24,57 | -0,49% | 451.291,00 |
| 17.07.2026 | 24,58 | 24,98 | 24,36 | 24,69 | 0,12% | 638.035,00 |
| 16.07.2026 | 24,84 | 25,01 | 24,33 | 24,66 | 0,57% | 458.939,00 |
| 15.07.2026 | 24,43 | 24,60 | 23,86 | 24,52 | -1,61% | 731.276,00 |
| 14.07.2026 | 25,00 | 25,13 | 24,90 | 24,92 | 0,04% | 512.248,00 |
| 13.07.2026 | 25,45 | 25,71 | 24,82 | 24,91 | -2,77% | 611.496,00 |
| 10.07.2026 | 25,73 | 25,89 | 25,37 | 25,62 | -0,81% | 527.816,00 |
| 09.07.2026 | 25,78 | 26,03 | 25,47 | 25,83 | 0,35% | 310.263,00 |
| 08.07.2026 | 25,70 | 25,78 | 25,44 | 25,74 | -1,04% | 372.665,00 |
| 07.07.2026 | 26,82 | 26,86 | 25,87 | 26,01 | -2,47% | 437.575,00 |
| 06.07.2026 | 25,65 | 26,82 | 25,65 | 26,67 | 4,55% | 494.063,00 |
| 02.07.2026 | 25,52 | 25,75 | 25,26 | 25,51 | 1,11% | 896.451,00 |
| 01.07.2026 | 25,21 | 25,38 | 24,94 | 25,23 | 0,68% | 371.058,00 |
| 30.06.2026 | 25,20 | 25,40 | 24,93 | 25,06 | -0,56% | 412.424,00 |
| 29.06.2026 | 25,37 | 25,56 | 24,92 | 25,20 | -1,18% | 950.727,00 |
| 26.06.2026 | 24,77 | 25,53 | 24,71 | 25,50 | 3,49% | 789.442,00 |
| 25.06.2026 | 24,95 | 25,26 | 24,61 | 24,64 | -1,24% | 703.960,00 |
| 24.06.2026 | 24,76 | 25,37 | 24,73 | 24,95 | 0,40% | 522.333,00 |
| 23.06.2026 | 24,78 | 25,17 | 24,59 | 24,85 | -0,32% | 482.126,00 |
| 22.06.2026 | 24,87 | 25,19 | 24,73 | 24,93 | -0,56% | 517.396,00 |
| 18.06.2026 | 25,90 | 25,97 | 24,88 | 25,07 | -2,57% | 668.862,00 |
| 17.06.2026 | 25,44 | 26,29 | 25,25 | 25,73 | 0,98% | 1.180.894,00 |
| 16.06.2026 | 25,22 | 25,65 | 25,12 | 25,48 | 0,91% | 456.218,00 |
| 15.06.2026 | 25,68 | 25,99 | 25,22 | 25,25 | -0,20% | 674.599,00 |
| 12.06.2026 | 25,26 | 25,61 | 25,08 | 25,30 | -0,75% | 790.470,00 |
| 11.06.2026 | 25,39 | 25,64 | 25,07 | 25,49 | 0,43% | 1.007.435,00 |
| 10.06.2026 | 25,55 | 25,87 | 25,37 | 25,38 | -0,78% | 588.598,00 |
| 09.06.2026 | 25,20 | 25,63 | 24,78 | 25,58 | 1,91% | 671.669,00 |
| 08.06.2026 | 25,50 | 25,57 | 25,01 | 25,10 | -1,57% | 475.387,00 |
| 05.06.2026 | 25,43 | 26,08 | 25,32 | 25,50 | 0,24% | 640.953,00 |
| 04.06.2026 | 25,11 | 25,94 | 25,11 | 25,44 | 2,13% | 508.462,00 |
| 03.06.2026 | 25,13 | 25,19 | 24,83 | 24,91 | -1,77% | 511.857,00 |
| 02.06.2026 | 25,64 | 25,91 | 25,24 | 25,36 | -1,71% | 668.195,00 |
| 01.06.2026 | 25,37 | 25,83 | 25,19 | 25,80 | -0,04% | 540.565,00 |
| 29.05.2026 | 25,50 | 25,89 | 25,30 | 25,81 | 0,58% | 935.281,00 |