24,000$
-1,96%
Echtzeit-Aktienkurs Corporacion America Airports SA
Bid:
Ask:
Aktienkurse zur Corporacion America Airports SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 24,45 | 24,93 | 23,96 | 24,01 | -1,92% | 186.594,00 |
| 14.08.2026 | 24,81 | 25,36 | 24,37 | 24,48 | -1,45% | 189.016,00 |
| 13.08.2026 | 24,95 | 25,21 | 24,58 | 24,84 | -0,20% | 165.864,00 |
| 12.08.2026 | 24,93 | 25,14 | 24,60 | 24,89 | 0,81% | 86.199,00 |
| 11.08.2026 | 25,00 | 25,51 | 24,55 | 24,69 | -1,20% | 233.607,00 |
| 10.08.2026 | 25,20 | 25,23 | 24,50 | 24,99 | -0,36% | 228.363,00 |
| 07.08.2026 | 26,49 | 26,49 | 24,89 | 25,08 | -4,06% | 257.891,00 |
| 06.08.2026 | 26,00 | 26,72 | 25,97 | 26,14 | 0,54% | 139.598,00 |
| 05.08.2026 | 26,53 | 26,75 | 25,79 | 26,00 | -1,66% | 177.365,00 |
| 04.08.2026 | 25,93 | 26,53 | 25,79 | 26,44 | 3,28% | 145.530,00 |
| 03.08.2026 | 26,00 | 26,25 | 25,50 | 25,60 | -0,66% | 134.401,00 |
| 31.07.2026 | 26,30 | 26,30 | 25,64 | 25,77 | -1,30% | 106.065,00 |
| 30.07.2026 | 25,83 | 26,29 | 25,47 | 26,11 | 2,27% | 149.328,00 |
| 29.07.2026 | 25,85 | 26,23 | 25,42 | 25,53 | -2,18% | 88.925,00 |
| 28.07.2026 | 26,04 | 26,46 | 25,60 | 26,10 | -0,53% | 129.871,00 |
| 27.07.2026 | 25,55 | 26,46 | 25,33 | 26,24 | 4,25% | 213.834,00 |
| 24.07.2026 | 25,04 | 25,39 | 24,80 | 25,17 | 0,60% | 95.087,00 |
| 23.07.2026 | 24,66 | 25,10 | 24,66 | 25,02 | -0,24% | 120.043,00 |
| 22.07.2026 | 24,76 | 25,17 | 24,75 | 25,08 | 1,29% | 113.437,00 |
| 21.07.2026 | 24,71 | 24,83 | 24,45 | 24,76 | 1,52% | 103.706,00 |
| 20.07.2026 | 24,98 | 25,09 | 24,21 | 24,39 | -1,77% | 347.886,00 |
| 17.07.2026 | 24,83 | 25,47 | 24,63 | 24,83 | -1,47% | 178.478,00 |
| 16.07.2026 | 25,05 | 25,44 | 24,68 | 25,20 | -0,12% | 407.332,00 |
| 15.07.2026 | 24,89 | 25,73 | 24,42 | 25,23 | 1,49% | 187.718,00 |
| 14.07.2026 | 25,07 | 25,31 | 24,78 | 24,86 | 0,53% | 150.592,00 |
| 13.07.2026 | 24,61 | 24,92 | 24,55 | 24,73 | 0,04% | 141.911,00 |
| 10.07.2026 | 24,42 | 24,91 | 24,39 | 24,72 | 1,31% | 141.045,00 |
| 09.07.2026 | 24,63 | 24,88 | 24,32 | 24,40 | -0,93% | 219.636,00 |
| 08.07.2026 | 24,92 | 25,35 | 24,51 | 24,63 | -1,87% | 141.044,00 |
| 07.07.2026 | 25,78 | 25,78 | 25,01 | 25,10 | -2,22% | 202.975,00 |
| 06.07.2026 | 25,42 | 26,45 | 25,23 | 25,67 | 1,74% | 207.189,00 |
| 02.07.2026 | 25,50 | 26,06 | 25,10 | 25,23 | -0,20% | 226.244,00 |
| 01.07.2026 | 25,19 | 25,72 | 25,19 | 25,28 | 0,40% | 206.609,00 |
| 30.06.2026 | 25,82 | 25,83 | 24,75 | 25,18 | -2,21% | 341.119,00 |
| 29.06.2026 | 25,70 | 25,96 | 25,37 | 25,75 | 0,82% | 262.488,00 |
| 26.06.2026 | 25,68 | 26,18 | 25,00 | 25,54 | -1,24% | 261.145,00 |
| 25.06.2026 | 26,07 | 26,77 | 25,80 | 25,86 | -0,84% | 176.526,00 |
| 24.06.2026 | 26,19 | 26,21 | 25,65 | 26,08 | -0,34% | 237.255,00 |
| 23.06.2026 | 26,20 | 26,40 | 25,96 | 26,17 | -1,58% | 191.325,00 |
| 22.06.2026 | 27,50 | 27,66 | 26,45 | 26,59 | -3,45% | 199.296,00 |
| 18.06.2026 | 27,31 | 27,69 | 27,01 | 27,54 | 1,40% | 203.544,00 |
| 17.06.2026 | 27,73 | 28,19 | 26,99 | 27,16 | -2,23% | 142.022,00 |
| 16.06.2026 | 28,16 | 28,63 | 27,45 | 27,78 | -1,00% | 236.472,00 |
| 15.06.2026 | 27,00 | 28,73 | 26,75 | 28,06 | 6,17% | 370.282,00 |
| 12.06.2026 | 26,43 | 26,64 | 26,18 | 26,43 | 0,34% | 87.735,00 |
| 11.06.2026 | 25,13 | 26,52 | 25,13 | 26,34 | 5,40% | 155.728,00 |
| 10.06.2026 | 25,77 | 26,27 | 24,69 | 24,99 | -2,91% | 325.299,00 |
| 09.06.2026 | 25,60 | 26,56 | 25,13 | 25,74 | 2,43% | 126.681,00 |
| 08.06.2026 | 25,53 | 25,83 | 24,94 | 25,13 | -0,87% | 140.374,00 |
| 05.06.2026 | 25,81 | 25,82 | 25,08 | 25,35 | -2,31% | 129.465,00 |
| 04.06.2026 | 26,22 | 26,54 | 25,93 | 25,95 | -0,27% | 174.666,00 |
| 03.06.2026 | 26,84 | 26,87 | 25,91 | 26,02 | -3,81% | 224.907,00 |
| 02.06.2026 | 26,73 | 27,28 | 26,02 | 27,05 | 1,24% | 168.107,00 |
| 01.06.2026 | 26,28 | 27,20 | 26,00 | 26,72 | 0,45% | 344.320,00 |
| 29.05.2026 | 26,19 | 26,90 | 25,98 | 26,60 | 1,22% | 312.398,00 |
| 28.05.2026 | 26,18 | 26,75 | 25,83 | 26,28 | -0,11% | 201.513,00 |
| 27.05.2026 | 25,55 | 26,56 | 25,25 | 26,31 | 3,01% | 217.514,00 |
| 26.05.2026 | 25,22 | 25,65 | 25,16 | 25,54 | 2,32% | 112.843,00 |
| 22.05.2026 | 25,08 | 25,27 | 24,69 | 24,96 | -1,23% | 181.857,00 |
| 21.05.2026 | 24,52 | 25,35 | 24,31 | 25,27 | 1,73% | 164.432,00 |
| 20.05.2026 | 24,13 | 25,09 | 24,07 | 24,84 | 3,67% | 115.997,00 |
| 19.05.2026 | 24,45 | 24,51 | 23,84 | 23,96 | -3,43% | 251.064,00 |
| 18.05.2026 | 23,86 | 24,90 | 23,63 | 24,81 | 3,98% | 232.015,00 |
| 15.05.2026 | 24,32 | 24,48 | 23,71 | 23,86 | -3,32% | 185.601,00 |
| 14.05.2026 | 23,71 | 24,68 | 23,71 | 24,68 | 3,48% | 213.968,00 |
| 13.05.2026 | 24,33 | 25,03 | 23,00 | 23,85 | -4,37% | 433.055,00 |
| 12.05.2026 | 24,97 | 25,09 | 24,52 | 24,94 | -0,64% | 222.106,00 |
| 11.05.2026 | 25,24 | 25,51 | 24,76 | 25,10 | -0,52% | 194.328,00 |
| 08.05.2026 | 26,12 | 26,19 | 25,18 | 25,23 | -2,13% | 140.472,00 |
| 07.05.2026 | 26,00 | 26,20 | 25,50 | 25,78 | -0,96% | 155.753,00 |
| 06.05.2026 | 25,27 | 26,49 | 25,16 | 26,03 | 5,04% | 311.492,00 |
| 05.05.2026 | 24,31 | 25,02 | 24,31 | 24,78 | 3,77% | 183.573,00 |
| 04.05.2026 | 24,13 | 24,54 | 23,88 | 23,88 | -1,69% | 205.798,00 |
| 01.05.2026 | 24,92 | 24,92 | 24,16 | 24,29 | -2,65% | 222.130,00 |
| 30.04.2026 | 24,45 | 25,04 | 24,22 | 24,95 | 2,17% | 248.127,00 |
| 29.04.2026 | 25,02 | 25,26 | 24,11 | 24,42 | -2,40% | 370.210,00 |
| 28.04.2026 | 24,43 | 25,03 | 24,35 | 25,02 | 0,85% | 211.023,00 |
| 27.04.2026 | 25,23 | 25,27 | 24,64 | 24,81 | -0,76% | 316.117,00 |
| 24.04.2026 | 25,01 | 25,34 | 24,82 | 25,00 | 0,00% | 203.641,00 |
| 23.04.2026 | 25,37 | 25,63 | 24,74 | 25,00 | -0,60% | 320.183,00 |
| 22.04.2026 | 25,45 | 26,07 | 25,02 | 25,15 | -0,12% | 280.315,00 |
| 21.04.2026 | 26,06 | 26,51 | 25,07 | 25,18 | -3,41% | 209.829,00 |
| 20.04.2026 | 26,08 | 26,31 | 25,88 | 26,07 | -0,76% | 160.893,00 |
| 17.04.2026 | 26,10 | 26,62 | 25,82 | 26,27 | 0,73% | 526.293,00 |
| 16.04.2026 | 26,24 | 26,55 | 25,94 | 26,08 | -0,95% | 255.587,00 |
| 15.04.2026 | 26,44 | 26,76 | 26,01 | 26,33 | -1,05% | 174.025,00 |
| 14.04.2026 | 26,85 | 27,50 | 26,59 | 26,61 | -0,63% | 188.795,00 |
| 13.04.2026 | 26,91 | 27,54 | 26,73 | 26,78 | -1,07% | 283.657,00 |
| 10.04.2026 | 27,52 | 27,65 | 27,05 | 27,07 | -0,04% | 291.434,00 |
| 09.04.2026 | 26,63 | 27,80 | 26,02 | 27,08 | 1,92% | 471.604,00 |
| 08.04.2026 | 27,28 | 27,75 | 26,26 | 26,57 | 3,63% | 218.357,00 |
| 07.04.2026 | 25,71 | 25,83 | 25,12 | 25,64 | 0,31% | 137.488,00 |
| 06.04.2026 | 25,71 | 26,02 | 25,29 | 25,56 | -0,39% | 145.573,00 |
| 02.04.2026 | 25,32 | 26,00 | 25,25 | 25,66 | -0,89% | 149.406,00 |
| 01.04.2026 | 25,77 | 26,09 | 25,49 | 25,89 | 2,37% | 242.797,00 |
| 31.03.2026 | 24,13 | 25,29 | 24,13 | 25,29 | 6,39% | 580.026,00 |
| 30.03.2026 | 24,48 | 24,76 | 23,61 | 23,77 | -2,54% | 398.346,00 |
| 27.03.2026 | 25,21 | 25,21 | 24,23 | 24,39 | -3,44% | 232.622,00 |
| 26.03.2026 | 25,72 | 26,07 | 25,26 | 25,26 | -2,73% | 228.821,00 |
| 25.03.2026 | 26,63 | 26,63 | 25,29 | 25,97 | 2,89% | 342.538,00 |