91,340$
-0,43%
Echtzeit-Aktienkurs Copa Holdings SA
Bid:
Ask:
Aktienkurse zur Copa Holdings SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 91,97 | 92,32 | 90,80 | 91,34 | -0,43% | 281.135,00 |
| 25.07.2024 | 90,96 | 92,39 | 90,74 | 91,73 | 0,27% | 329.075,00 |
| 24.07.2024 | 93,35 | 93,80 | 91,48 | 91,48 | -2,43% | 240.492,00 |
| 23.07.2024 | 93,30 | 94,11 | 92,85 | 93,76 | -0,04% | 164.604,00 |
| 22.07.2024 | 91,04 | 94,54 | 90,60 | 93,80 | 2,19% | 254.094,00 |
| 19.07.2024 | 90,12 | 92,41 | 88,79 | 91,79 | 2,01% | 375.701,00 |
| 18.07.2024 | 92,90 | 93,06 | 89,77 | 89,98 | -3,24% | 372.312,00 |
| 17.07.2024 | 94,14 | 95,00 | 92,38 | 92,99 | -1,89% | 235.986,00 |
| 16.07.2024 | 95,02 | 96,42 | 94,74 | 94,78 | -0,65% | 233.624,00 |
| 15.07.2024 | 96,69 | 97,07 | 95,02 | 95,40 | -0,99% | 170.371,00 |
| 12.07.2024 | 97,43 | 98,22 | 95,47 | 96,35 | -0,55% | 238.543,00 |
| 11.07.2024 | 93,22 | 97,36 | 92,64 | 96,88 | 2,69% | 489.127,00 |
| 10.07.2024 | 93,53 | 94,89 | 93,31 | 94,34 | 1,28% | 423.004,00 |
| 09.07.2024 | 91,87 | 93,70 | 91,50 | 93,15 | 1,25% | 194.859,00 |
| 08.07.2024 | 93,34 | 93,37 | 91,30 | 92,00 | -1,12% | 281.828,00 |
| 05.07.2024 | 92,44 | 93,30 | 91,35 | 93,04 | 0,78% | 296.390,00 |
| 03.07.2024 | 92,98 | 94,01 | 92,20 | 92,32 | -0,80% | 208.431,00 |
| 02.07.2024 | 94,19 | 94,77 | 92,43 | 93,06 | -0,94% | 229.463,00 |
| 01.07.2024 | 95,03 | 95,66 | 93,73 | 93,94 | -1,30% | 231.238,00 |
| 28.06.2024 | 94,85 | 95,58 | 93,50 | 95,18 | 0,19% | 385.061,00 |
| 27.06.2024 | 94,21 | 95,72 | 94,21 | 95,00 | 0,62% | 404.584,00 |
| 26.06.2024 | 92,51 | 94,73 | 91,78 | 94,41 | 1,10% | 346.645,00 |
| 25.06.2024 | 94,19 | 94,51 | 92,56 | 93,38 | -0,80% | 285.516,00 |
| 24.06.2024 | 94,33 | 95,02 | 93,07 | 94,13 | -0,04% | 292.258,00 |
| 21.06.2024 | 94,51 | 94,84 | 93,87 | 94,17 | -1,06% | 332.653,00 |
| 20.06.2024 | 95,26 | 95,88 | 94,65 | 95,18 | -0,40% | 203.700,00 |
| 18.06.2024 | 95,28 | 96,68 | 95,20 | 95,56 | -0,89% | 156.278,00 |
| 17.06.2024 | 95,39 | 96,68 | 95,37 | 96,42 | 1,05% | 154.953,00 |
| 14.06.2024 | 94,99 | 95,98 | 94,50 | 95,42 | -0,62% | 207.866,00 |
| 13.06.2024 | 95,99 | 96,39 | 94,64 | 96,02 | -0,32% | 182.734,00 |
| 12.06.2024 | 96,56 | 97,70 | 96,15 | 96,33 | 0,87% | 214.119,00 |
| 11.06.2024 | 94,32 | 95,58 | 93,16 | 95,50 | 1,24% | 274.487,00 |
| 10.06.2024 | 98,00 | 98,13 | 94,09 | 94,33 | -3,39% | 387.400,00 |
| 07.06.2024 | 97,60 | 98,33 | 97,31 | 97,64 | -0,66% | 174.355,00 |
| 06.06.2024 | 98,53 | 99,28 | 97,74 | 98,29 | -0,13% | 152.023,00 |
| 05.06.2024 | 97,93 | 98,91 | 97,05 | 98,42 | 0,82% | 183.456,00 |
| 04.06.2024 | 98,62 | 99,13 | 96,86 | 97,62 | -1,13% | 232.412,00 |
| 03.06.2024 | 98,02 | 99,38 | 97,50 | 98,74 | 1,55% | 244.485,00 |
| 31.05.2024 | 97,78 | 98,59 | 96,76 | 97,23 | -1,93% | 284.100,00 |
| 30.05.2024 | 99,49 | 99,67 | 98,04 | 99,14 | 0,24% | 205.610,00 |
| 29.05.2024 | 99,00 | 99,51 | 97,72 | 98,90 | -1,13% | 272.336,00 |
| 28.05.2024 | 101,01 | 101,77 | 99,77 | 100,03 | -0,62% | 210.806,00 |
| 24.05.2024 | 98,50 | 100,87 | 97,41 | 100,65 | 2,28% | 298.514,00 |
| 23.05.2024 | 102,02 | 103,01 | 98,28 | 98,41 | -3,67% | 406.094,00 |
| 22.05.2024 | 104,89 | 105,59 | 102,03 | 102,16 | -2,68% | 208.420,00 |
| 21.05.2024 | 105,79 | 106,32 | 104,00 | 104,97 | -1,13% | 180.946,00 |
| 20.05.2024 | 108,86 | 110,00 | 106,11 | 106,17 | -2,92% | 267.749,00 |
| 17.05.2024 | 110,24 | 110,54 | 108,65 | 109,36 | -0,17% | 295.753,00 |
| 16.05.2024 | 113,10 | 114,00 | 106,20 | 109,55 | -0,26% | 889.277,00 |
| 15.05.2024 | 108,01 | 109,98 | 107,50 | 109,84 | 2,25% | 467.440,00 |
| 14.05.2024 | 106,44 | 107,48 | 106,01 | 107,42 | 1,34% | 278.831,00 |
| 13.05.2024 | 104,33 | 106,86 | 104,02 | 106,00 | 2,42% | 392.303,00 |
| 10.05.2024 | 103,41 | 103,88 | 102,37 | 103,50 | 0,49% | 195.623,00 |
| 09.05.2024 | 101,65 | 103,02 | 101,17 | 103,00 | 1,26% | 130.503,00 |
| 08.05.2024 | 100,42 | 101,73 | 100,42 | 101,72 | 1,17% | 97.998,00 |
| 07.05.2024 | 101,78 | 101,90 | 100,22 | 100,54 | -1,72% | 153.178,00 |
| 06.05.2024 | 101,59 | 103,45 | 100,92 | 102,30 | 1,54% | 232.653,00 |
| 03.05.2024 | 101,48 | 102,81 | 100,75 | 100,75 | 0,08% | 178.780,00 |
| 02.05.2024 | 98,00 | 100,96 | 97,01 | 100,67 | 3,41% | 248.877,00 |
| 01.05.2024 | 95,33 | 97,82 | 94,98 | 97,35 | 1,94% | 247.796,00 |
| 30.04.2024 | 97,82 | 97,86 | 95,40 | 95,50 | -3,08% | 214.977,00 |
| 29.04.2024 | 98,95 | 99,03 | 98,27 | 98,53 | -0,42% | 205.505,00 |
| 26.04.2024 | 99,34 | 99,48 | 97,78 | 98,95 | -0,19% | 144.027,00 |
| 25.04.2024 | 97,08 | 100,19 | 96,35 | 99,14 | 1,06% | 210.529,00 |
| 24.04.2024 | 100,44 | 100,65 | 97,58 | 98,10 | -2,49% | 356.965,00 |
| 23.04.2024 | 101,45 | 102,22 | 100,00 | 100,60 | -1,75% | 312.944,00 |
| 22.04.2024 | 101,75 | 102,70 | 100,57 | 102,39 | 0,70% | 212.405,00 |
| 19.04.2024 | 99,45 | 102,41 | 99,45 | 101,68 | 1,74% | 285.832,00 |
| 18.04.2024 | 98,95 | 101,74 | 98,88 | 99,94 | 2,14% | 240.993,00 |
| 17.04.2024 | 97,69 | 98,84 | 96,75 | 97,85 | 2,17% | 193.653,00 |
| 16.04.2024 | 95,76 | 96,38 | 93,76 | 95,77 | -0,50% | 244.001,00 |
| 15.04.2024 | 98,05 | 98,29 | 95,42 | 96,25 | -0,16% | 148.368,00 |
| 12.04.2024 | 101,42 | 101,42 | 95,70 | 96,40 | -6,36% | 526.417,00 |
| 11.04.2024 | 102,15 | 102,96 | 100,51 | 102,95 | 1,04% | 196.242,00 |
| 10.04.2024 | 103,56 | 104,11 | 101,26 | 101,89 | -2,21% | 145.719,00 |
| 09.04.2024 | 103,30 | 104,39 | 102,41 | 104,19 | 1,29% | 303.466,00 |
| 08.04.2024 | 101,93 | 104,24 | 101,93 | 102,86 | 1,10% | 190.121,00 |
| 05.04.2024 | 100,83 | 102,48 | 100,79 | 101,74 | 0,79% | 206.564,00 |
| 04.04.2024 | 104,87 | 105,80 | 100,74 | 100,94 | -2,61% | 280.673,00 |
| 03.04.2024 | 103,45 | 104,79 | 102,54 | 103,65 | -0,08% | 108.770,00 |
| 02.04.2024 | 102,56 | 104,41 | 101,55 | 103,73 | 0,20% | 201.665,00 |
| 01.04.2024 | 104,54 | 105,21 | 103,11 | 103,52 | -0,61% | 162.132,00 |
| 28.03.2024 | 103,50 | 105,00 | 103,17 | 104,16 | 1,20% | 401.810,00 |
| 27.03.2024 | 102,16 | 103,37 | 102,16 | 102,92 | 1,30% | 147.285,00 |
| 26.03.2024 | 101,69 | 102,88 | 101,20 | 101,60 | 0,21% | 281.426,00 |
| 25.03.2024 | 102,76 | 103,73 | 100,62 | 101,39 | -1,89% | 325.813,00 |
| 22.03.2024 | 103,00 | 103,91 | 102,60 | 103,34 | -0,45% | 99.496,00 |
| 21.03.2024 | 105,96 | 106,00 | 103,59 | 103,81 | -1,98% | 176.016,00 |
| 20.03.2024 | 103,04 | 105,92 | 103,04 | 105,91 | 3,01% | 153.972,00 |
| 19.03.2024 | 103,26 | 104,02 | 101,80 | 102,82 | -0,81% | 174.236,00 |
| 18.03.2024 | 103,30 | 103,67 | 101,69 | 103,66 | 0,37% | 134.839,00 |
| 15.03.2024 | 103,80 | 105,30 | 103,18 | 103,28 | -0,51% | 119.104,00 |
| 14.03.2024 | 104,80 | 105,00 | 103,41 | 103,81 | -1,30% | 116.299,00 |
| 13.03.2024 | 102,35 | 106,97 | 102,08 | 105,18 | 2,87% | 373.068,00 |
| 12.03.2024 | 100,76 | 102,30 | 99,12 | 102,25 | 0,81% | 215.672,00 |
| 11.03.2024 | 100,00 | 101,63 | 99,16 | 101,43 | 1,39% | 219.392,00 |
| 08.03.2024 | 100,20 | 100,99 | 99,44 | 100,04 | -0,16% | 454.331,00 |
| 07.03.2024 | 99,12 | 101,22 | 99,04 | 100,20 | 1,74% | 201.547,00 |
| 06.03.2024 | 99,11 | 99,69 | 98,10 | 98,49 | -0,02% | 188.822,00 |
| 05.03.2024 | 96,91 | 99,22 | 96,75 | 98,51 | 0,84% | 195.579,00 |