128,000$
-3,04%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 129,33 | 129,33 | 127,40 | 128,00 | -3,04% | 25.345,00 |
| 02.03.2026 | 135,34 | 136,67 | 131,07 | 132,01 | -4,76% | 773.089,00 |
| 27.02.2026 | 144,72 | 145,20 | 138,33 | 138,61 | -6,36% | 239,00 |
| 26.02.2026 | 148,93 | 149,88 | 146,11 | 148,03 | 0,06% | 265.871,00 |
| 25.02.2026 | 146,00 | 148,15 | 143,23 | 147,94 | 1,75% | 253.140,00 |
| 24.02.2026 | 141,78 | 145,72 | 141,01 | 145,39 | 2,59% | 271.348,00 |
| 23.02.2026 | 143,05 | 143,92 | 140,37 | 141,72 | -0,43% | 272.216,00 |
| 20.02.2026 | 139,32 | 142,35 | 138,75 | 142,33 | 2,15% | 361.293,00 |
| 19.02.2026 | 146,09 | 147,56 | 139,00 | 139,34 | -5,42% | 729.215,00 |
| 18.02.2026 | 145,55 | 148,18 | 142,48 | 147,33 | 0,46% | 363.421,00 |
| 17.02.2026 | 147,01 | 148,00 | 144,87 | 146,65 | 0,53% | 373.252,00 |
| 13.02.2026 | 150,03 | 151,43 | 143,07 | 145,87 | -3,06% | 606.680,00 |
| 12.02.2026 | 151,50 | 155,03 | 148,00 | 150,47 | -0,09% | 439.582,00 |
| 11.02.2026 | 153,90 | 155,38 | 150,60 | 150,60 | -1,66% | 343.316,00 |
| 10.02.2026 | 152,00 | 153,87 | 151,42 | 153,14 | -0,12% | 408.184,00 |
| 09.02.2026 | 155,00 | 156,41 | 152,10 | 153,32 | -0,50% | 336.468,00 |
| 06.02.2026 | 150,39 | 154,58 | 150,39 | 154,09 | 3,01% | 406.987,00 |
| 05.02.2026 | 146,78 | 150,07 | 146,78 | 149,59 | 1,91% | 366.818,00 |
| 04.02.2026 | 146,00 | 147,66 | 143,60 | 146,78 | 0,76% | 256.077,00 |
| 03.02.2026 | 142,74 | 146,92 | 142,64 | 145,67 | 3,01% | 531.540,00 |
| 02.02.2026 | 136,40 | 141,69 | 136,40 | 141,42 | 3,68% | 495.763,00 |
| 30.01.2026 | 132,00 | 136,63 | 131,57 | 136,40 | 2,71% | 365.460,00 |
| 29.01.2026 | 135,80 | 136,95 | 132,48 | 132,80 | -2,28% | 455.367,00 |
| 28.01.2026 | 138,00 | 138,00 | 134,63 | 135,90 | -0,96% | 286.210,00 |
| 27.01.2026 | 137,01 | 137,98 | 135,39 | 137,22 | 0,44% | 279.020,00 |
| 26.01.2026 | 133,80 | 136,99 | 133,43 | 136,62 | 1,95% | 270.609,00 |
| 23.01.2026 | 132,91 | 134,28 | 132,36 | 134,01 | 0,37% | 137.692,00 |
| 22.01.2026 | 134,69 | 137,31 | 132,44 | 133,52 | -0,43% | 356.572,00 |
| 21.01.2026 | 133,61 | 135,84 | 132,88 | 134,10 | 1,78% | 308.415,00 |
| 20.01.2026 | 131,00 | 133,71 | 129,95 | 131,76 | 0,03% | 378.617,00 |
| 16.01.2026 | 129,22 | 132,23 | 127,56 | 131,72 | 2,17% | 581.414,00 |
| 15.01.2026 | 125,38 | 129,81 | 125,20 | 128,92 | 3,52% | 324.740,00 |
| 14.01.2026 | 130,41 | 130,66 | 124,25 | 124,54 | -4,24% | 895.599,00 |
| 13.01.2026 | 130,78 | 132,33 | 129,27 | 130,05 | -1,01% | 263.680,00 |
| 12.01.2026 | 130,33 | 131,50 | 129,75 | 131,38 | 0,37% | 265.753,00 |
| 09.01.2026 | 131,60 | 132,27 | 129,00 | 130,90 | 0,45% | 324.619,00 |
| 08.01.2026 | 127,95 | 130,55 | 127,95 | 130,31 | 2,27% | 224.144,00 |
| 07.01.2026 | 127,09 | 128,69 | 125,00 | 127,42 | 0,09% | 255.712,00 |
| 06.01.2026 | 130,00 | 130,83 | 127,17 | 127,31 | -2,09% | 378.350,00 |
| 05.01.2026 | 125,00 | 133,00 | 125,00 | 130,03 | 6,73% | 860.363,00 |