109,010$
-1,49%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 101,00 | 104,86 | 101,00 | 104,78 | 2,72% | 551.944,00 |
| 21.05.2025 | 103,78 | 104,00 | 101,89 | 102,01 | -1,74% | 230.005,00 |
| 20.05.2025 | 104,59 | 106,05 | 103,35 | 103,82 | -0,53% | 268.603,00 |
| 19.05.2025 | 102,89 | 104,47 | 102,88 | 104,37 | 1,44% | 309.653,00 |
| 16.05.2025 | 103,00 | 103,68 | 102,11 | 102,89 | 0,53% | 259.293,00 |
| 15.05.2025 | 101,00 | 103,25 | 100,33 | 102,35 | 0,99% | 315.116,00 |
| 14.05.2025 | 102,24 | 103,39 | 101,00 | 101,35 | -0,54% | 426.846,00 |
| 13.05.2025 | 99,37 | 102,61 | 99,15 | 101,90 | 2,79% | 281.481,00 |
| 12.05.2025 | 100,04 | 100,69 | 98,37 | 99,13 | 0,78% | 334.038,00 |
| 09.05.2025 | 100,51 | 100,51 | 97,68 | 98,36 | -2,30% | 377.781,00 |
| 08.05.2025 | 97,38 | 103,59 | 97,38 | 100,68 | 4,18% | 782.342,00 |
| 07.05.2025 | 96,12 | 97,69 | 95,20 | 96,64 | 0,53% | 396.970,00 |
| 06.05.2025 | 93,33 | 96,74 | 93,33 | 96,13 | 1,45% | 236.494,00 |
| 05.05.2025 | 94,76 | 96,74 | 94,16 | 94,76 | 0,41% | 305.921,00 |
| 02.05.2025 | 94,08 | 95,60 | 93,62 | 94,37 | 1,75% | 208.625,00 |
| 01.05.2025 | 92,29 | 93,67 | 91,61 | 92,75 | 1,08% | 191.780,00 |
| 30.04.2025 | 90,10 | 91,87 | 89,47 | 91,76 | 0,34% | 165.663,00 |
| 29.04.2025 | 91,60 | 92,50 | 90,29 | 91,45 | -0,66% | 177.431,00 |
| 28.04.2025 | 90,88 | 92,11 | 90,41 | 92,06 | 1,72% | 229.244,00 |
| 25.04.2025 | 90,14 | 91,01 | 89,24 | 90,50 | 0,39% | 156.644,00 |
| 24.04.2025 | 88,00 | 90,58 | 87,08 | 90,15 | 2,78% | 157.145,00 |
| 23.04.2025 | 89,35 | 90,70 | 87,14 | 87,71 | 0,78% | 375.442,00 |
| 22.04.2025 | 88,00 | 88,23 | 86,74 | 87,03 | -0,50% | 246.509,00 |
| 21.04.2025 | 88,00 | 88,17 | 86,37 | 87,47 | -0,76% | 151.089,00 |
| 17.04.2025 | 87,81 | 88,73 | 87,63 | 88,14 | 0,15% | 155.317,00 |
| 16.04.2025 | 88,80 | 90,77 | 87,23 | 88,01 | -1,60% | 196.736,00 |
| 15.04.2025 | 87,95 | 90,19 | 87,25 | 89,44 | 2,17% | 251.524,00 |
| 14.04.2025 | 88,23 | 90,17 | 87,36 | 87,54 | 0,13% | 248.249,00 |
| 11.04.2025 | 85,97 | 87,56 | 84,15 | 87,43 | 3,30% | 257.031,00 |
| 10.04.2025 | 88,94 | 89,26 | 83,61 | 84,64 | -5,18% | 392.911,00 |
| 09.04.2025 | 83,67 | 91,53 | 83,42 | 89,26 | 7,39% | 699.886,00 |
| 08.04.2025 | 85,96 | 87,23 | 82,54 | 83,12 | -0,11% | 375.204,00 |
| 07.04.2025 | 85,01 | 89,95 | 83,02 | 83,21 | -4,36% | 475.243,00 |
| 04.04.2025 | 89,39 | 89,67 | 85,55 | 87,00 | -4,93% | 482.078,00 |
| 03.04.2025 | 89,00 | 92,33 | 86,70 | 91,51 | 1,40% | 743.380,00 |
| 02.04.2025 | 90,88 | 91,67 | 89,39 | 90,25 | -1,09% | 325.460,00 |
| 01.04.2025 | 92,00 | 92,31 | 90,05 | 91,24 | -1,32% | 289.066,00 |
| 31.03.2025 | 93,10 | 93,35 | 90,77 | 92,46 | -1,81% | 217.651,00 |
| 28.03.2025 | 95,00 | 95,54 | 93,46 | 94,16 | -1,43% | 261.860,00 |
| 27.03.2025 | 95,90 | 96,74 | 95,00 | 95,53 | -0,46% | 120.164,00 |
| 26.03.2025 | 96,13 | 96,73 | 94,96 | 95,97 | -0,25% | 138.520,00 |
| 25.03.2025 | 95,99 | 98,07 | 95,96 | 96,21 | 0,88% | 195.248,00 |
| 24.03.2025 | 95,33 | 96,01 | 94,67 | 95,37 | 1,06% | 143.277,00 |
| 21.03.2025 | 93,96 | 95,25 | 93,43 | 94,37 | -0,19% | 336.752,00 |
| 20.03.2025 | 94,16 | 95,09 | 93,91 | 94,55 | -0,96% | 154.706,00 |
| 19.03.2025 | 94,29 | 95,84 | 93,58 | 95,47 | 1,93% | 237.660,00 |
| 18.03.2025 | 94,76 | 94,76 | 93,33 | 93,66 | -0,77% | 223.424,00 |
| 17.03.2025 | 93,87 | 94,99 | 92,99 | 94,39 | 1,74% | 193.706,00 |
| 14.03.2025 | 92,96 | 93,96 | 92,07 | 92,78 | 0,85% | 341.362,00 |
| 13.03.2025 | 93,04 | 93,83 | 91,47 | 92,00 | -0,58% | 475.639,00 |
| 12.03.2025 | 94,94 | 94,94 | 91,94 | 92,54 | -2,06% | 348.004,00 |
| 11.03.2025 | 92,01 | 94,85 | 90,75 | 94,49 | 2,22% | 531.935,00 |