128,400$
0,26%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 128,62 | 128,62 | 128,40 | 128,40 | 0,26% | 51,00 |
| 14.10.2025 | 121,90 | 130,00 | 121,73 | 128,07 | 4,31% | 522.523,00 |
| 13.10.2025 | 122,87 | 123,70 | 122,07 | 122,78 | 0,90% | 194.052,00 |
| 10.10.2025 | 125,45 | 127,09 | 121,36 | 121,69 | -2,15% | 503.239,00 |
| 09.10.2025 | 127,00 | 127,00 | 122,48 | 124,37 | -0,25% | 255.295,00 |
| 08.10.2025 | 121,02 | 124,81 | 120,56 | 124,68 | 3,43% | 219.215,00 |
| 07.10.2025 | 121,21 | 121,79 | 119,27 | 120,55 | -0,36% | 140.300,00 |
| 06.10.2025 | 121,02 | 121,77 | 120,24 | 120,98 | 0,21% | 209.886,00 |
| 03.10.2025 | 120,64 | 121,65 | 119,47 | 120,73 | 0,65% | 37.909,00 |
| 02.10.2025 | 117,56 | 120,75 | 117,36 | 119,94 | 2,00% | 280.394,00 |
| 01.10.2025 | 118,82 | 118,82 | 116,78 | 117,59 | -1,04% | 224.099,00 |
| 30.09.2025 | 119,52 | 119,58 | 117,75 | 118,82 | -0,35% | 189.363,00 |
| 29.09.2025 | 118,77 | 120,49 | 118,20 | 119,24 | 1,37% | 213.182,00 |
| 26.09.2025 | 118,01 | 119,04 | 117,46 | 117,63 | 0,23% | 198.593,00 |
| 25.09.2025 | 118,20 | 118,57 | 115,18 | 117,36 | -1,75% | 337.979,00 |
| 24.09.2025 | 122,34 | 122,71 | 118,61 | 119,45 | -2,36% | 293.651,00 |
| 23.09.2025 | 120,06 | 123,00 | 119,46 | 122,34 | 1,98% | 399.511,00 |
| 22.09.2025 | 119,29 | 120,17 | 117,75 | 119,96 | 0,18% | 179.253,00 |
| 19.09.2025 | 120,00 | 120,00 | 118,01 | 119,75 | 0,89% | 195.818,00 |
| 18.09.2025 | 118,16 | 118,97 | 117,13 | 118,69 | 0,77% | 164.952,00 |
| 17.09.2025 | 116,80 | 119,13 | 116,40 | 117,78 | 1,35% | 155.049,00 |
| 16.09.2025 | 116,97 | 116,97 | 114,95 | 116,21 | 0,08% | 174.755,00 |
| 15.09.2025 | 118,25 | 118,31 | 115,28 | 116,12 | -1,79% | 269.623,00 |
| 12.09.2025 | 118,00 | 118,74 | 116,98 | 118,24 | 0,88% | 359.099,00 |
| 11.09.2025 | 114,98 | 117,35 | 113,76 | 117,21 | 1,98% | 279.503,00 |
| 10.09.2025 | 114,23 | 115,52 | 113,86 | 114,93 | 0,72% | 289.924,00 |
| 09.09.2025 | 114,66 | 115,72 | 113,70 | 114,11 | -0,83% | 195.090,00 |
| 08.09.2025 | 117,91 | 118,11 | 114,44 | 115,06 | -2,34% | 448.471,00 |
| 05.09.2025 | 118,64 | 119,33 | 117,06 | 117,82 | -0,24% | 210.756,00 |
| 04.09.2025 | 117,68 | 118,85 | 117,19 | 118,10 | 0,46% | 156.796,00 |
| 03.09.2025 | 116,57 | 119,00 | 116,57 | 117,56 | 1,11% | 276.425,00 |
| 02.09.2025 | 115,32 | 116,65 | 114,05 | 116,27 | -0,91% | 342.653,00 |
| 29.08.2025 | 118,14 | 118,50 | 117,24 | 117,34 | -2,22% | 193.222,00 |
| 28.08.2025 | 117,48 | 120,27 | 117,41 | 120,01 | 2,38% | 223.354,00 |
| 27.08.2025 | 117,06 | 117,73 | 116,37 | 117,22 | -0,58% | 154.577,00 |
| 26.08.2025 | 116,11 | 118,46 | 116,00 | 117,90 | 1,54% | 214.216,00 |
| 25.08.2025 | 117,07 | 117,58 | 116,11 | 116,11 | -0,81% | 176.942,00 |
| 22.08.2025 | 113,91 | 117,22 | 113,58 | 117,06 | 2,87% | 299.586,00 |
| 21.08.2025 | 114,01 | 114,75 | 113,33 | 113,79 | -0,59% | 284.035,00 |
| 20.08.2025 | 115,00 | 116,31 | 113,46 | 114,47 | -0,50% | 406.777,00 |
| 19.08.2025 | 116,35 | 116,35 | 114,42 | 115,05 | -1,19% | 398.813,00 |
| 18.08.2025 | 116,87 | 117,89 | 116,01 | 116,44 | -0,72% | 291.229,00 |
| 15.08.2025 | 116,95 | 117,38 | 116,31 | 117,28 | 0,68% | 383.772,00 |
| 14.08.2025 | 118,46 | 119,29 | 116,30 | 116,49 | -2,34% | 487.667,00 |
| 13.08.2025 | 120,00 | 120,70 | 118,25 | 119,28 | -1,17% | 371.639,00 |
| 12.08.2025 | 117,75 | 121,63 | 117,05 | 120,69 | 3,22% | 569.513,00 |
| 11.08.2025 | 118,15 | 118,56 | 116,82 | 116,93 | -0,70% | 308.239,00 |
| 08.08.2025 | 117,12 | 119,02 | 114,40 | 117,76 | 1,25% | 424.162,00 |
| 07.08.2025 | 113,50 | 118,29 | 112,10 | 116,31 | 3,74% | 749.940,00 |
| 06.08.2025 | 110,00 | 114,28 | 109,72 | 112,12 | 1,78% | 593.156,00 |
| 05.08.2025 | 111,35 | 111,85 | 109,03 | 110,16 | 0,00% | 285.404,00 |
| 04.08.2025 | 109,73 | 110,93 | 109,49 | 110,16 | 1,07% | 295.847,00 |
| 01.08.2025 | 110,19 | 110,19 | 107,78 | 108,99 | -1,51% | 255.151,00 |
| 31.07.2025 | 109,63 | 111,77 | 108,75 | 110,66 | 0,35% | 232.628,00 |
| 30.07.2025 | 110,50 | 110,79 | 109,00 | 110,27 | -0,44% | 181.095,00 |
| 29.07.2025 | 109,20 | 110,84 | 109,00 | 110,76 | 1,59% | 239.365,00 |
| 28.07.2025 | 110,15 | 110,63 | 108,63 | 109,03 | -0,99% | 381.218,00 |
| 25.07.2025 | 111,12 | 111,95 | 110,10 | 110,12 | -0,16% | 225.103,00 |
| 24.07.2025 | 109,18 | 111,44 | 107,54 | 110,30 | 0,00% | 270.075,00 |
| 23.07.2025 | 109,77 | 110,85 | 108,93 | 110,30 | 1,11% | 179.796,00 |
| 22.07.2025 | 107,34 | 109,80 | 106,56 | 109,09 | 1,54% | 293.797,00 |
| 21.07.2025 | 108,35 | 108,75 | 107,29 | 107,44 | -0,64% | 235.982,00 |
| 18.07.2025 | 109,38 | 109,38 | 107,31 | 108,13 | -1,06% | 216.528,00 |
| 17.07.2025 | 109,62 | 109,72 | 108,34 | 109,29 | 0,53% | 240.817,00 |
| 16.07.2025 | 109,74 | 110,25 | 108,07 | 108,71 | -0,55% | 185.349,00 |
| 15.07.2025 | 110,65 | 111,38 | 109,10 | 109,31 | -1,07% | 168.707,00 |
| 14.07.2025 | 111,15 | 112,00 | 109,46 | 110,49 | 0,10% | 268.308,00 |
| 11.07.2025 | 113,00 | 113,00 | 109,65 | 110,38 | -2,88% | 342.124,00 |
| 10.07.2025 | 110,60 | 114,15 | 110,58 | 113,65 | 4,54% | 481.359,00 |
| 09.07.2025 | 110,12 | 110,61 | 107,61 | 108,71 | -0,58% | 199.519,00 |
| 08.07.2025 | 112,18 | 112,44 | 109,26 | 109,34 | -1,72% | 226.296,00 |
| 07.07.2025 | 110,21 | 112,52 | 110,21 | 111,25 | -0,35% | 268.083,00 |
| 03.07.2025 | 110,95 | 112,70 | 110,95 | 111,64 | 0,41% | 179.550,00 |
| 02.07.2025 | 108,99 | 111,34 | 108,53 | 111,18 | 1,91% | 309.483,00 |
| 01.07.2025 | 109,19 | 109,96 | 108,02 | 109,10 | -0,79% | 275.231,00 |
| 30.06.2025 | 107,96 | 109,98 | 107,56 | 109,97 | 1,79% | 360.569,00 |
| 27.06.2025 | 106,38 | 108,41 | 104,90 | 108,04 | 1,02% | 333.247,00 |
| 26.06.2025 | 105,54 | 107,38 | 105,25 | 106,95 | 1,49% | 168.830,00 |
| 25.06.2025 | 105,28 | 106,97 | 104,34 | 105,38 | 0,10% | 266.476,00 |
| 24.06.2025 | 104,41 | 107,05 | 103,91 | 105,27 | 2,55% | 319.726,00 |
| 23.06.2025 | 101,35 | 103,55 | 99,32 | 102,65 | 0,15% | 348.542,00 |
| 20.06.2025 | 104,06 | 104,80 | 102,30 | 102,50 | -1,20% | 282.261,00 |
| 18.06.2025 | 103,32 | 103,95 | 102,80 | 103,74 | 0,11% | 236.014,00 |
| 17.06.2025 | 104,02 | 105,19 | 103,05 | 103,63 | -1,99% | 285.212,00 |
| 16.06.2025 | 104,97 | 106,75 | 103,79 | 105,73 | 1,89% | 249.963,00 |
| 13.06.2025 | 104,03 | 105,91 | 102,00 | 103,77 | -2,94% | 373.922,00 |
| 12.06.2025 | 106,14 | 107,70 | 105,05 | 106,91 | 0,72% | 218.755,00 |
| 11.06.2025 | 107,96 | 108,25 | 104,62 | 106,15 | -1,18% | 446.776,00 |
| 10.06.2025 | 108,37 | 109,30 | 107,39 | 107,42 | -0,25% | 204.462,00 |
| 09.06.2025 | 108,74 | 109,00 | 107,03 | 107,69 | -0,29% | 285.620,00 |
| 06.06.2025 | 105,17 | 108,00 | 104,70 | 108,00 | 3,11% | 442.609,00 |
| 05.06.2025 | 106,16 | 107,15 | 103,65 | 104,74 | -1,77% | 565.549,00 |
| 04.06.2025 | 109,90 | 110,73 | 106,63 | 106,63 | -1,87% | 510.077,00 |
| 03.06.2025 | 108,78 | 109,50 | 108,30 | 108,66 | -0,47% | 384.825,00 |
| 02.06.2025 | 108,07 | 109,53 | 106,06 | 109,17 | 1,29% | 319.416,00 |
| 30.05.2025 | 108,00 | 108,79 | 106,44 | 107,78 | -1,86% | 427.463,00 |
| 29.05.2025 | 109,67 | 110,56 | 109,30 | 109,82 | 0,25% | 507.726,00 |
| 28.05.2025 | 108,77 | 109,79 | 108,30 | 109,55 | 0,81% | 514.094,00 |
| 27.05.2025 | 107,00 | 109,55 | 106,96 | 108,67 | 2,07% | 679.900,00 |
| 23.05.2025 | 103,62 | 107,36 | 103,62 | 106,47 | 1,61% | 742.075,00 |