16,790$
1,76%
Echtzeit-Aktienkurs Corporacion America Airports SA
Bid:
Ask:
Aktienkurse zur Corporacion America Airports SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,59 | 16,80 | 16,54 | 16,80 | 1,82% | 56.723,00 |
| 25.04.2024 | 16,44 | 16,59 | 16,26 | 16,50 | -0,66% | 49.118,00 |
| 24.04.2024 | 17,06 | 17,08 | 16,49 | 16,61 | -2,18% | 145.483,00 |
| 23.04.2024 | 16,81 | 17,24 | 16,79 | 16,98 | 0,89% | 149.270,00 |
| 22.04.2024 | 16,37 | 16,86 | 16,30 | 16,83 | 2,75% | 102.690,00 |
| 19.04.2024 | 16,36 | 16,57 | 16,26 | 16,38 | 0,18% | 103.372,00 |
| 18.04.2024 | 16,46 | 16,59 | 16,26 | 16,35 | -0,30% | 91.032,00 |
| 17.04.2024 | 16,75 | 16,90 | 16,37 | 16,40 | -1,80% | 95.423,00 |
| 16.04.2024 | 16,38 | 16,76 | 16,20 | 16,70 | 1,52% | 166.222,00 |
| 15.04.2024 | 16,79 | 16,90 | 16,37 | 16,45 | -2,26% | 158.857,00 |
| 12.04.2024 | 16,93 | 16,93 | 16,65 | 16,83 | -0,53% | 119.341,00 |
| 11.04.2024 | 16,97 | 17,04 | 16,75 | 16,92 | -0,06% | 71.309,00 |
| 10.04.2024 | 16,75 | 17,05 | 16,30 | 16,93 | -0,99% | 166.371,00 |
| 09.04.2024 | 17,59 | 17,78 | 16,99 | 17,10 | -2,90% | 93.558,00 |
| 08.04.2024 | 17,50 | 17,85 | 17,43 | 17,61 | 1,15% | 157.846,00 |
| 05.04.2024 | 17,09 | 17,64 | 16,84 | 17,41 | 1,87% | 122.297,00 |
| 04.04.2024 | 17,45 | 17,50 | 16,98 | 17,09 | -1,56% | 129.111,00 |
| 03.04.2024 | 16,74 | 17,47 | 16,74 | 17,36 | 3,39% | 198.273,00 |
| 02.04.2024 | 16,86 | 17,07 | 16,74 | 16,79 | -0,42% | 133.147,00 |
| 01.04.2024 | 16,95 | 17,22 | 16,70 | 16,86 | 0,36% | 177.705,00 |
| 28.03.2024 | 16,26 | 17,30 | 16,24 | 16,80 | 3,77% | 442.793,00 |
| 27.03.2024 | 16,20 | 16,27 | 15,95 | 16,19 | 0,94% | 121.711,00 |
| 26.03.2024 | 16,20 | 16,36 | 16,00 | 16,04 | 0,00% | 96.288,00 |
| 25.03.2024 | 16,15 | 16,24 | 15,97 | 16,04 | -0,68% | 173.514,00 |
| 22.03.2024 | 15,62 | 16,40 | 15,52 | 16,15 | 2,74% | 241.690,00 |
| 21.03.2024 | 16,15 | 16,20 | 14,85 | 15,72 | 0,19% | 379.991,00 |
| 20.03.2024 | 15,00 | 15,80 | 14,75 | 15,69 | 4,46% | 215.316,00 |
| 19.03.2024 | 15,05 | 15,38 | 14,89 | 15,02 | -0,46% | 120.848,00 |
| 18.03.2024 | 14,83 | 15,15 | 14,73 | 15,09 | 2,10% | 93.082,00 |
| 15.03.2024 | 14,86 | 15,21 | 14,70 | 14,78 | -0,54% | 152.179,00 |
| 14.03.2024 | 14,49 | 15,05 | 14,41 | 14,86 | 2,34% | 273.758,00 |
| 13.03.2024 | 14,10 | 14,58 | 14,08 | 14,52 | 2,83% | 179.074,00 |
| 12.03.2024 | 13,99 | 14,19 | 13,88 | 14,12 | 0,93% | 90.805,00 |
| 11.03.2024 | 14,26 | 14,26 | 13,74 | 13,99 | -2,51% | 132.240,00 |
| 08.03.2024 | 14,64 | 14,64 | 14,16 | 14,35 | -1,10% | 49.057,00 |
| 07.03.2024 | 14,70 | 14,82 | 14,42 | 14,51 | -1,23% | 80.747,00 |
| 06.03.2024 | 14,65 | 14,92 | 14,56 | 14,69 | 1,59% | 101.708,00 |
| 05.03.2024 | 14,16 | 14,54 | 14,16 | 14,46 | 1,54% | 90.105,00 |
| 04.03.2024 | 14,75 | 15,07 | 14,21 | 14,24 | -3,00% | 125.544,00 |
| 01.03.2024 | 14,57 | 14,91 | 14,54 | 14,68 | 1,10% | 122.880,00 |
| 29.02.2024 | 14,57 | 14,62 | 14,35 | 14,52 | -0,41% | 133.868,00 |
| 28.02.2024 | 14,50 | 14,75 | 14,49 | 14,58 | 0,00% | 103.773,00 |
| 27.02.2024 | 14,97 | 15,09 | 14,57 | 14,58 | -1,55% | 100.140,00 |
| 26.02.2024 | 14,88 | 14,93 | 14,71 | 14,81 | 0,20% | 86.836,00 |
| 23.02.2024 | 14,49 | 14,89 | 14,43 | 14,78 | 2,64% | 127.000,00 |
| 22.02.2024 | 14,78 | 14,81 | 14,39 | 14,40 | -2,17% | 195.260,00 |
| 21.02.2024 | 14,76 | 14,76 | 14,51 | 14,72 | -0,54% | 80.121,00 |
| 20.02.2024 | 14,73 | 14,88 | 14,49 | 14,80 | -0,67% | 150.612,00 |
| 16.02.2024 | 15,09 | 15,21 | 14,85 | 14,90 | -1,52% | 115.972,00 |
| 15.02.2024 | 15,10 | 15,40 | 15,00 | 15,13 | 0,40% | 98.609,00 |
| 14.02.2024 | 15,19 | 15,37 | 14,86 | 15,07 | 0,20% | 153.789,00 |
| 13.02.2024 | 15,74 | 15,74 | 14,95 | 15,04 | -7,73% | 316.335,00 |
| 12.02.2024 | 16,42 | 16,79 | 16,19 | 16,30 | -0,61% | 210.529,00 |
| 09.02.2024 | 16,29 | 16,45 | 16,05 | 16,40 | 0,49% | 93.244,00 |
| 08.02.2024 | 16,85 | 17,00 | 16,25 | 16,32 | -2,91% | 179.310,00 |
| 07.02.2024 | 17,15 | 17,24 | 16,80 | 16,81 | -2,32% | 179.273,00 |
| 06.02.2024 | 16,71 | 17,57 | 16,60 | 17,21 | 5,91% | 496.059,00 |
| 05.02.2024 | 16,46 | 16,46 | 15,94 | 16,25 | -1,28% | 131.164,00 |
| 02.02.2024 | 16,12 | 16,60 | 16,02 | 16,46 | 2,11% | 124.855,00 |
| 01.02.2024 | 15,83 | 16,20 | 15,73 | 16,12 | 2,35% | 100.005,00 |
| 31.01.2024 | 16,00 | 16,17 | 15,72 | 15,75 | -1,69% | 139.422,00 |
| 30.01.2024 | 15,87 | 16,08 | 15,70 | 16,02 | 0,69% | 103.596,00 |
| 29.01.2024 | 15,66 | 15,99 | 15,56 | 15,91 | 0,19% | 120.311,00 |
| 26.01.2024 | 15,65 | 15,89 | 15,33 | 15,88 | 1,47% | 94.144,00 |
| 25.01.2024 | 15,56 | 15,84 | 15,49 | 15,65 | 2,89% | 103.634,00 |
| 24.01.2024 | 15,89 | 15,95 | 15,15 | 15,21 | -3,61% | 127.736,00 |
| 23.01.2024 | 15,86 | 15,98 | 15,51 | 15,78 | -0,13% | 176.775,00 |
| 22.01.2024 | 16,04 | 16,36 | 15,79 | 15,80 | -1,06% | 104.103,00 |
| 19.01.2024 | 16,36 | 16,40 | 15,71 | 15,97 | -1,72% | 98.466,00 |
| 18.01.2024 | 16,31 | 16,31 | 15,82 | 16,25 | -0,31% | 111.963,00 |
| 17.01.2024 | 16,07 | 16,33 | 15,99 | 16,30 | 0,56% | 54.609,00 |
| 16.01.2024 | 16,40 | 16,40 | 15,95 | 16,21 | -1,64% | 123.268,00 |
| 12.01.2024 | 16,50 | 16,53 | 16,35 | 16,48 | 0,73% | 91.627,00 |
| 11.01.2024 | 16,06 | 16,49 | 16,00 | 16,36 | 1,61% | 87.106,00 |
| 10.01.2024 | 15,50 | 16,32 | 15,50 | 16,10 | 3,74% | 115.316,00 |
| 09.01.2024 | 15,81 | 16,67 | 15,45 | 15,52 | -1,46% | 257.198,00 |
| 08.01.2024 | 15,78 | 16,07 | 15,70 | 15,75 | -0,25% | 236.138,00 |
| 05.01.2024 | 15,55 | 16,11 | 15,53 | 15,79 | 0,64% | 95.610,00 |
| 04.01.2024 | 15,80 | 16,18 | 15,45 | 15,69 | -1,26% | 69.285,00 |
| 03.01.2024 | 15,72 | 16,07 | 15,50 | 15,89 | 0,25% | 72.328,00 |
| 02.01.2024 | 16,10 | 16,18 | 15,79 | 15,85 | -1,31% | 73.197,00 |
| 29.12.2023 | 16,28 | 16,28 | 16,00 | 16,06 | -0,68% | 74.398,00 |
| 28.12.2023 | 16,23 | 16,30 | 15,89 | 16,17 | -0,31% | 60.219,00 |
| 27.12.2023 | 16,52 | 16,67 | 16,20 | 16,22 | -1,76% | 76.804,00 |
| 26.12.2023 | 16,63 | 16,69 | 16,30 | 16,51 | -0,72% | 92.992,00 |
| 22.12.2023 | 16,40 | 16,90 | 16,28 | 16,63 | 1,40% | 133.649,00 |
| 21.12.2023 | 16,05 | 16,47 | 16,00 | 16,40 | 3,54% | 104.973,00 |
| 20.12.2023 | 16,45 | 16,45 | 15,79 | 15,84 | -3,53% | 142.174,00 |
| 19.12.2023 | 16,49 | 16,61 | 16,12 | 16,42 | 1,17% | 200.258,00 |
| 18.12.2023 | 15,79 | 16,57 | 15,70 | 16,23 | 2,20% | 316.243,00 |
| 15.12.2023 | 15,70 | 16,00 | 15,51 | 15,88 | 1,60% | 153.475,00 |
| 14.12.2023 | 15,20 | 15,74 | 14,98 | 15,63 | 3,03% | 201.461,00 |
| 13.12.2023 | 14,58 | 15,19 | 14,54 | 15,17 | 3,27% | 106.478,00 |
| 12.12.2023 | 14,30 | 14,86 | 14,12 | 14,69 | 3,02% | 88.734,00 |
| 11.12.2023 | 14,38 | 14,58 | 14,21 | 14,26 | -1,31% | 50.982,00 |
| 08.12.2023 | 14,49 | 14,60 | 14,37 | 14,45 | -0,28% | 44.363,00 |
| 07.12.2023 | 14,47 | 14,71 | 14,26 | 14,49 | -0,41% | 56.056,00 |
| 06.12.2023 | 14,92 | 15,03 | 14,42 | 14,55 | -2,87% | 68.030,00 |
| 05.12.2023 | 14,60 | 15,06 | 14,56 | 14,98 | 2,25% | 100.578,00 |
| 04.12.2023 | 14,90 | 15,05 | 14,61 | 14,65 | -1,68% | 114.738,00 |