131,806$
-2,73%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 133,29 | 134,68 | 130,25 | 131,72 | -2,80% | 687.717,00 |
| 14.05.2026 | 126,89 | 136,00 | 123,65 | 135,51 | 17,92% | 1.164.230,00 |
| 13.05.2026 | 116,00 | 116,55 | 114,24 | 114,92 | -0,90% | 391.754,00 |
| 12.05.2026 | 116,22 | 116,92 | 113,73 | 115,96 | -0,92% | 344.896,00 |
| 11.05.2026 | 121,81 | 121,81 | 116,94 | 117,04 | -4,69% | 298.676,00 |
| 08.05.2026 | 124,61 | 124,61 | 122,05 | 122,80 | -0,08% | 184.705,00 |
| 07.05.2026 | 123,70 | 127,50 | 121,43 | 122,90 | 0,29% | 323.739,00 |
| 06.05.2026 | 119,68 | 122,55 | 118,41 | 122,55 | 7,87% | 589.052,00 |
| 05.05.2026 | 112,23 | 114,20 | 112,23 | 113,61 | 2,36% | 448.828,00 |
| 04.05.2026 | 115,64 | 116,64 | 110,95 | 110,99 | -4,51% | 283.674,00 |
| 01.05.2026 | 115,73 | 117,34 | 114,18 | 116,23 | 0,48% | 343.748,00 |
| 30.04.2026 | 113,64 | 115,89 | 111,99 | 115,68 | 3,03% | 382.678,00 |
| 29.04.2026 | 114,00 | 114,64 | 111,28 | 112,28 | -2,00% | 432.671,00 |
| 28.04.2026 | 115,93 | 116,95 | 113,60 | 114,57 | -1,15% | 199.572,00 |
| 27.04.2026 | 117,95 | 118,97 | 115,90 | 115,90 | -1,74% | 236.043,00 |
| 24.04.2026 | 117,00 | 119,84 | 116,42 | 117,95 | 1,60% | 246.321,00 |
| 23.04.2026 | 121,20 | 121,20 | 115,07 | 116,09 | -3,02% | 335.145,00 |
| 22.04.2026 | 121,99 | 122,63 | 118,22 | 119,71 | -1,07% | 261.311,00 |
| 21.04.2026 | 125,04 | 127,08 | 120,78 | 121,00 | -3,43% | 371.834,00 |
| 20.04.2026 | 124,34 | 125,59 | 123,79 | 125,30 | -0,22% | 334.479,00 |
| 17.04.2026 | 124,80 | 130,54 | 124,62 | 125,58 | 6,06% | 681.781,00 |
| 16.04.2026 | 120,82 | 122,52 | 117,99 | 118,41 | -1,88% | 400.360,00 |
| 15.04.2026 | 120,91 | 122,87 | 119,76 | 120,68 | -0,18% | 367.281,00 |
| 14.04.2026 | 119,98 | 124,01 | 119,21 | 120,90 | 1,78% | 441.105,00 |
| 13.04.2026 | 118,23 | 118,96 | 115,91 | 118,78 | -0,34% | 297.305,00 |
| 10.04.2026 | 119,32 | 120,87 | 116,31 | 119,18 | -0,06% | 449.078,00 |
| 09.04.2026 | 117,94 | 120,22 | 115,90 | 119,25 | 0,07% | 815.117,00 |
| 08.04.2026 | 122,08 | 123,89 | 119,16 | 119,17 | 6,82% | 1.087.221,00 |
| 07.04.2026 | 112,80 | 113,02 | 108,16 | 111,56 | -1,72% | 983.929,00 |
| 06.04.2026 | 113,58 | 115,39 | 113,00 | 113,51 | -0,94% | 521.240,00 |
| 02.04.2026 | 112,19 | 115,62 | 110,51 | 114,59 | -2,82% | 614.924,00 |
| 01.04.2026 | 116,38 | 119,93 | 115,54 | 117,92 | 3,79% | 564.356,00 |
| 31.03.2026 | 110,07 | 113,84 | 108,60 | 113,61 | 5,38% | 483.151,00 |
| 30.03.2026 | 109,95 | 110,99 | 107,44 | 107,81 | -2,80% | 390.682,00 |
| 27.03.2026 | 113,01 | 115,22 | 110,44 | 110,91 | -2,66% | 303.500,00 |
| 26.03.2026 | 114,17 | 117,77 | 113,48 | 113,94 | -1,17% | 351.730,00 |
| 25.03.2026 | 116,86 | 118,77 | 114,01 | 115,29 | 1,02% | 268.053,00 |
| 24.03.2026 | 111,00 | 114,77 | 109,00 | 114,13 | 0,66% | 299.694,00 |
| 23.03.2026 | 111,78 | 116,12 | 111,78 | 113,38 | 4,04% | 663.469,00 |
| 20.03.2026 | 109,00 | 110,17 | 107,95 | 108,98 | -1,59% | 391.089,00 |
| 19.03.2026 | 110,00 | 111,50 | 108,89 | 110,74 | 0,44% | 474.709,00 |
| 18.03.2026 | 114,44 | 116,57 | 110,03 | 110,26 | -5,10% | 628.494,00 |
| 17.03.2026 | 114,95 | 116,94 | 114,95 | 116,18 | 1,89% | 434.115,00 |
| 16.03.2026 | 113,00 | 114,62 | 111,24 | 114,02 | 3,30% | 701.017,00 |
| 13.03.2026 | 112,31 | 113,41 | 108,04 | 110,38 | -1,83% | 782.118,00 |
| 12.03.2026 | 116,66 | 118,60 | 111,09 | 112,44 | -8,00% | 1.329.282,00 |
| 11.03.2026 | 125,05 | 125,98 | 121,55 | 122,22 | -2,58% | 399.125,00 |
| 10.03.2026 | 126,50 | 130,21 | 125,06 | 125,46 | -0,06% | 597.303,00 |
| 09.03.2026 | 121,59 | 125,54 | 119,16 | 125,54 | 0,40% | 529.451,00 |
| 06.03.2026 | 123,75 | 127,15 | 122,95 | 125,04 | -1,47% | 354.965,00 |
| 05.03.2026 | 130,12 | 131,18 | 123,71 | 126,90 | -4,02% | 616.548,00 |
| 04.03.2026 | 132,58 | 133,74 | 127,51 | 132,21 | 1,47% | 362.783,00 |
| 03.03.2026 | 129,45 | 132,18 | 124,70 | 130,30 | -1,30% | 567.026,00 |
| 02.03.2026 | 135,29 | 136,67 | 131,07 | 132,01 | -4,76% | 773.090,00 |
| 27.02.2026 | 144,72 | 145,20 | 138,33 | 138,61 | -6,36% | 340.303,00 |
| 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 |
| 02.01.2026 | 120,99 | 123,86 | 120,46 | 121,83 | 1,01% | 146.928,00 |
| 31.12.2025 | 120,34 | 121,50 | 119,61 | 120,61 | 0,32% | 116.180,00 |
| 30.12.2025 | 120,99 | 121,50 | 120,17 | 120,22 | -0,36% | 93.771,00 |
| 29.12.2025 | 120,75 | 121,65 | 120,01 | 120,65 | -0,72% | 108.662,00 |
| 26.12.2025 | 121,70 | 122,12 | 121,13 | 121,53 | -0,06% | 127.978,00 |
| 24.12.2025 | 122,00 | 122,30 | 120,65 | 121,60 | -0,29% | 62.180,00 |
| 23.12.2025 | 123,68 | 124,08 | 121,53 | 121,95 | -1,43% | 156.748,00 |
| 22.12.2025 | 124,14 | 125,92 | 123,07 | 123,72 | -0,32% | 209.508,00 |