20,800$
2,41%
Echtzeit-Aktienkurs Corporacion America Airports SA
Bid:
Ask:
Aktienkurse zur Corporacion America Airports SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,42 | 20,89 | 20,26 | 20,80 | 2,41% | 66.252,00 |
| 08.05.2025 | 20,17 | 20,59 | 19,96 | 20,31 | 1,30% | 141.824,00 |
| 07.05.2025 | 19,70 | 20,34 | 19,70 | 20,05 | 1,16% | 133.929,00 |
| 06.05.2025 | 19,21 | 19,82 | 19,04 | 19,82 | 2,43% | 141.024,00 |
| 05.05.2025 | 19,27 | 19,57 | 19,15 | 19,35 | -0,87% | 106.936,00 |
| 02.05.2025 | 19,47 | 19,84 | 19,27 | 19,52 | 1,61% | 76.064,00 |
| 01.05.2025 | 19,45 | 19,59 | 18,99 | 19,21 | -1,23% | 59.883,00 |
| 30.04.2025 | 18,97 | 19,89 | 18,80 | 19,45 | -0,15% | 76.959,00 |
| 29.04.2025 | 19,79 | 19,82 | 19,41 | 19,48 | -1,86% | 113.866,00 |
| 28.04.2025 | 19,91 | 19,99 | 19,51 | 19,85 | 2,64% | 133.883,00 |
| 25.04.2025 | 19,01 | 19,54 | 18,94 | 19,34 | 0,94% | 68.487,00 |
| 24.04.2025 | 18,80 | 19,35 | 18,75 | 19,16 | 2,30% | 76.385,00 |
| 23.04.2025 | 18,73 | 19,17 | 18,58 | 18,73 | 2,18% | 74.099,00 |
| 22.04.2025 | 18,14 | 18,59 | 18,02 | 18,33 | 1,83% | 148.544,00 |
| 21.04.2025 | 17,94 | 18,23 | 17,77 | 18,00 | -1,26% | 67.787,00 |
| 17.04.2025 | 18,34 | 18,50 | 18,04 | 18,23 | -0,27% | 115.070,00 |
| 16.04.2025 | 18,21 | 18,43 | 17,91 | 18,28 | 1,11% | 144.930,00 |
| 15.04.2025 | 17,67 | 18,45 | 17,72 | 18,08 | -0,39% | 91.512,00 |
| 14.04.2025 | 17,52 | 18,82 | 17,52 | 18,15 | 4,61% | 128.264,00 |
| 11.04.2025 | 16,81 | 17,66 | 16,62 | 17,35 | 3,64% | 109.532,00 |
| 10.04.2025 | 17,25 | 17,43 | 16,34 | 16,74 | -3,79% | 156.172,00 |
| 09.04.2025 | 15,75 | 17,53 | 15,01 | 17,40 | 8,95% | 276.070,00 |
| 08.04.2025 | 16,87 | 17,20 | 15,56 | 15,97 | -2,02% | 365.426,00 |
| 07.04.2025 | 16,55 | 17,55 | 15,73 | 16,30 | -6,64% | 410.670,00 |
| 04.04.2025 | 17,42 | 17,52 | 16,62 | 17,46 | -3,32% | 298.391,00 |
| 03.04.2025 | 17,92 | 18,26 | 17,91 | 18,06 | -3,58% | 131.067,00 |
| 02.04.2025 | 18,58 | 18,92 | 18,39 | 18,73 | 0,05% | 67.849,00 |
| 01.04.2025 | 18,30 | 18,92 | 18,12 | 18,72 | 2,30% | 128.952,00 |
| 31.03.2025 | 18,11 | 18,35 | 17,71 | 18,30 | 0,44% | 179.947,00 |
| 28.03.2025 | 18,81 | 18,81 | 18,03 | 18,22 | -3,14% | 121.432,00 |
| 27.03.2025 | 18,70 | 19,07 | 18,58 | 18,81 | 0,11% | 95.437,00 |
| 26.03.2025 | 18,94 | 19,29 | 18,70 | 18,79 | -1,31% | 83.482,00 |
| 25.03.2025 | 18,40 | 19,39 | 18,40 | 19,04 | 3,48% | 256.645,00 |
| 24.03.2025 | 18,16 | 18,74 | 18,03 | 18,40 | 1,66% | 189.814,00 |
| 21.03.2025 | 17,55 | 18,27 | 17,39 | 18,10 | 2,38% | 284.215,00 |
| 20.03.2025 | 17,56 | 18,19 | 17,55 | 17,68 | -1,34% | 312.578,00 |
| 19.03.2025 | 18,48 | 18,84 | 17,33 | 17,92 | -7,05% | 695.418,00 |
| 18.03.2025 | 19,35 | 19,48 | 19,03 | 19,28 | -0,36% | 145.148,00 |
| 17.03.2025 | 18,32 | 19,86 | 18,32 | 19,35 | 5,28% | 240.536,00 |
| 14.03.2025 | 18,54 | 18,73 | 17,89 | 18,38 | 2,51% | 5.880.534,00 |
| 13.03.2025 | 18,27 | 18,78 | 17,89 | 17,93 | -2,02% | 167.476,00 |
| 12.03.2025 | 18,13 | 18,41 | 18,00 | 18,30 | 2,06% | 1.116.707,00 |
| 11.03.2025 | 17,50 | 18,08 | 17,20 | 17,93 | 2,46% | 127.773,00 |
| 10.03.2025 | 17,76 | 17,82 | 17,07 | 17,50 | -2,94% | 174.845,00 |
| 07.03.2025 | 17,87 | 18,17 | 17,60 | 18,03 | 0,56% | 96.840,00 |
| 06.03.2025 | 18,35 | 18,49 | 17,88 | 17,93 | -1,86% | 62.002,00 |
| 05.03.2025 | 17,74 | 18,37 | 17,55 | 18,27 | 3,81% | 103.366,00 |
| 04.03.2025 | 17,97 | 17,98 | 17,11 | 17,60 | -2,71% | 97.655,00 |
| 03.03.2025 | 18,42 | 18,83 | 18,00 | 18,09 | -1,15% | 204.015,00 |
| 28.02.2025 | 17,94 | 18,35 | 17,91 | 18,30 | 1,72% | 144.237,00 |
| 27.02.2025 | 18,41 | 18,50 | 17,85 | 17,99 | -2,86% | 93.078,00 |
| 26.02.2025 | 18,75 | 19,17 | 18,38 | 18,52 | -0,80% | 87.388,00 |
| 25.02.2025 | 18,28 | 19,24 | 18,00 | 18,67 | 0,76% | 143.933,00 |
| 24.02.2025 | 18,75 | 18,89 | 18,50 | 18,53 | -0,75% | 97.064,00 |
| 21.02.2025 | 19,56 | 19,91 | 18,63 | 18,67 | -4,31% | 110.430,00 |
| 20.02.2025 | 19,60 | 19,62 | 19,03 | 19,51 | -0,31% | 103.447,00 |
| 19.02.2025 | 19,28 | 19,85 | 19,25 | 19,57 | 0,51% | 74.661,00 |
| 18.02.2025 | 18,79 | 19,52 | 18,62 | 19,47 | 3,51% | 112.370,00 |
| 14.02.2025 | 19,13 | 19,50 | 18,73 | 18,81 | -1,00% | 98.213,00 |
| 13.02.2025 | 18,99 | 19,21 | 18,69 | 19,00 | 0,37% | 104.968,00 |
| 12.02.2025 | 18,91 | 19,11 | 18,83 | 18,93 | -0,16% | 78.358,00 |
| 11.02.2025 | 19,50 | 19,71 | 18,90 | 18,96 | -3,36% | 116.981,00 |
| 10.02.2025 | 19,52 | 19,78 | 19,35 | 19,62 | 0,82% | 79.590,00 |
| 07.02.2025 | 19,79 | 19,99 | 19,34 | 19,46 | -1,67% | 124.265,00 |
| 06.02.2025 | 19,23 | 19,79 | 19,02 | 19,79 | 3,61% | 50.124,00 |
| 05.02.2025 | 19,67 | 19,67 | 19,00 | 19,10 | -2,25% | 111.375,00 |
| 04.02.2025 | 19,61 | 19,91 | 19,46 | 19,54 | -1,01% | 63.151,00 |
| 03.02.2025 | 19,20 | 19,79 | 19,15 | 19,74 | 0,87% | 105.145,00 |
| 31.01.2025 | 19,99 | 20,14 | 19,28 | 19,57 | -1,90% | 95.812,00 |
| 30.01.2025 | 19,81 | 20,17 | 19,57 | 19,95 | 0,25% | 119.816,00 |
| 29.01.2025 | 19,55 | 19,91 | 19,36 | 19,90 | 2,05% | 104.985,00 |
| 28.01.2025 | 19,65 | 19,80 | 18,97 | 19,50 | -0,61% | 108.749,00 |
| 27.01.2025 | 19,31 | 19,79 | 19,20 | 19,62 | -0,46% | 167.576,00 |
| 24.01.2025 | 19,71 | 19,99 | 19,60 | 19,71 | -0,45% | 96.265,00 |
| 23.01.2025 | 19,82 | 20,01 | 19,73 | 19,80 | -1,00% | 61.012,00 |
| 22.01.2025 | 19,95 | 20,18 | 19,62 | 20,00 | 0,55% | 123.379,00 |
| 21.01.2025 | 18,48 | 19,98 | 18,37 | 19,89 | 8,51% | 218.139,00 |
| 17.01.2025 | 18,63 | 18,90 | 18,31 | 18,33 | -1,13% | 195.690,00 |
| 16.01.2025 | 18,89 | 19,30 | 18,42 | 18,54 | -4,04% | 134.874,00 |
| 15.01.2025 | 19,29 | 19,46 | 19,21 | 19,32 | 1,05% | 74.345,00 |
| 14.01.2025 | 18,76 | 19,18 | 18,65 | 19,12 | 2,74% | 112.259,00 |
| 13.01.2025 | 18,28 | 18,82 | 18,19 | 18,61 | -1,12% | 97.827,00 |
| 10.01.2025 | 19,26 | 19,28 | 18,44 | 18,82 | -2,74% | 136.724,00 |
| 08.01.2025 | 19,36 | 19,55 | 18,95 | 19,35 | -0,15% | 163.955,00 |
| 07.01.2025 | 19,83 | 20,00 | 19,34 | 19,38 | -2,02% | 112.272,00 |
| 06.01.2025 | 19,24 | 19,88 | 19,24 | 19,78 | 3,45% | 189.993,00 |
| 03.01.2025 | 19,25 | 19,34 | 18,86 | 19,12 | -0,73% | 112.315,00 |
| 02.01.2025 | 18,75 | 20,06 | 18,75 | 19,26 | 3,22% | 209.421,00 |
| 31.12.2024 | 18,77 | 19,07 | 18,61 | 18,66 | -0,64% | 144.011,00 |
| 30.12.2024 | 18,81 | 18,94 | 18,64 | 18,78 | -0,58% | 114.723,00 |
| 27.12.2024 | 18,98 | 19,20 | 18,88 | 18,89 | -0,68% | 134.941,00 |
| 26.12.2024 | 18,83 | 19,11 | 18,83 | 19,02 | 0,16% | 101.585,00 |
| 24.12.2024 | 19,04 | 19,15 | 18,91 | 18,99 | 0,48% | 62.526,00 |
| 23.12.2024 | 19,24 | 19,24 | 18,90 | 18,90 | 0,11% | 132.563,00 |
| 20.12.2024 | 18,43 | 19,16 | 18,41 | 18,88 | 1,29% | 235.127,00 |
| 19.12.2024 | 19,00 | 19,36 | 18,62 | 18,64 | -1,11% | 120.426,00 |
| 18.12.2024 | 20,32 | 20,46 | 18,85 | 18,85 | -7,23% | 218.497,00 |
| 17.12.2024 | 20,37 | 20,65 | 19,99 | 20,32 | -1,69% | 192.536,00 |
| 16.12.2024 | 20,34 | 20,79 | 20,24 | 20,67 | 1,67% | 179.685,00 |
| 13.12.2024 | 20,35 | 20,40 | 19,86 | 20,33 | 0,54% | 221.174,00 |