116,400€
-1,69%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 117,80 | 118,25 | 113,80 | 115,25 | -2,66% | - |
| 23.10.2026 | 121,40 | 121,40 | 118,40 | 118,40 | -2,23% | 11,00 |
| 22.10.2026 | 120,55 | 122,20 | 119,00 | 121,10 | 0,00% | - |
| 21.10.2026 | 121,10 | 121,10 | 121,10 | 121,10 | 2,63% | 22,00 |
| 20.10.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,34% | 25,00 |
| 19.10.2026 | 117,60 | 117,60 | 117,60 | 117,60 | -2,57% | 17,00 |
| 16.10.2026 | 117,80 | 120,80 | 117,80 | 120,70 | 0,92% | 211,00 |
| 15.10.2026 | 118,60 | 119,60 | 116,80 | 119,60 | 2,40% | 37,00 |
| 14.10.2026 | 116,80 | 116,80 | 116,80 | 116,80 | -2,83% | 30,00 |
| 13.10.2026 | 121,65 | 122,15 | 119,10 | 120,20 | -0,58% | - |
| 12.10.2026 | 120,05 | 120,90 | 118,85 | 120,90 | 1,21% | - |
| 09.10.2026 | 119,85 | 121,60 | 119,15 | 119,45 | -0,04% | - |
| 08.10.2026 | 119,50 | 119,50 | 119,50 | 119,50 | -4,02% | 1,00 |
| 07.10.2026 | 124,50 | 124,50 | 124,50 | 124,50 | 2,05% | 1,00 |
| 06.10.2026 | 122,60 | 122,60 | 122,00 | 122,00 | -1,05% | 37,00 |
| 05.10.2026 | 120,40 | 123,30 | 120,40 | 123,30 | 2,96% | 63,00 |
| 02.10.2026 | 118,05 | 119,75 | 117,85 | 119,75 | 2,35% | - |
| 01.10.2026 | 117,40 | 117,40 | 117,00 | 117,00 | 0,52% | 17,00 |
| 30.09.2026 | 117,50 | 118,05 | 116,00 | 116,40 | 0,65% | - |
| 29.09.2026 | 115,30 | 117,30 | 115,15 | 115,65 | 1,54% | - |
| 24.09.2026 | 113,90 | 113,90 | 113,90 | 113,90 | -4,92% | 9,00 |
| 23.09.2026 | 119,80 | 119,80 | 116,90 | 119,80 | -0,42% | 61,00 |
| 21.09.2026 | 114,10 | 120,30 | 114,10 | 120,30 | 3,80% | 77,00 |
| 18.09.2026 | 115,90 | 115,90 | 115,90 | 115,90 | 7,61% | 1,00 |
| 16.09.2026 | 107,70 | 107,70 | 107,70 | 107,70 | -2,97% | 2,00 |
| 15.09.2026 | 111,30 | 111,30 | 111,00 | 111,00 | 0,91% | 37,00 |
| 14.09.2026 | 112,30 | 112,30 | 110,00 | 110,00 | -0,90% | 166,00 |
| 11.09.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -0,54% | 30,00 |
| 10.09.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -0,36% | 20,00 |
| 08.09.2026 | 111,70 | 113,10 | 111,70 | 112,00 | -2,27% | 19,00 |
| 07.09.2026 | 114,80 | 114,80 | 114,60 | 114,60 | 2,23% | 24,00 |
| 04.09.2026 | 112,10 | 112,10 | 112,10 | 112,10 | 1,54% | 25,00 |
| 03.09.2026 | 110,40 | 110,40 | 110,40 | 110,40 | -1,52% | 5,00 |
| 02.09.2026 | 107,20 | 112,10 | 107,20 | 112,10 | 1,54% | 93,00 |
| 01.09.2026 | 110,40 | 110,40 | 110,40 | 110,40 | 1,47% | 2,00 |
| 31.08.2026 | 111,20 | 111,20 | 108,80 | 108,80 | -3,37% | 45,00 |
| 28.08.2026 | 111,50 | 112,60 | 111,50 | 112,60 | -0,35% | 270,00 |
| 27.08.2026 | 115,00 | 115,00 | 112,10 | 113,00 | -1,22% | 83,00 |
| 25.08.2026 | 116,00 | 116,00 | 114,40 | 114,40 | 0,26% | 36,00 |
| 24.08.2026 | 112,60 | 114,10 | 112,10 | 114,10 | 2,33% | 42,00 |
| 21.08.2026 | 112,10 | 112,10 | 111,50 | 111,50 | 2,95% | 97,00 |
| 20.08.2026 | 110,60 | 112,70 | 108,30 | 108,30 | -2,70% | 110,00 |
| 19.08.2026 | 110,30 | 111,50 | 110,30 | 111,30 | -1,24% | 234,00 |
| 18.08.2026 | 114,10 | 114,10 | 111,80 | 112,70 | -2,00% | 172,00 |
| 17.08.2026 | 118,40 | 118,40 | 115,00 | 115,00 | -2,54% | 111,00 |
| 12.08.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,94% | 5,00 |
| 11.08.2026 | 118,00 | 118,70 | 116,90 | 116,90 | -2,18% | 59,00 |
| 10.08.2026 | 119,00 | 120,00 | 118,00 | 119,50 | -1,89% | 373,00 |
| 07.08.2026 | 124,70 | 124,70 | 121,80 | 121,80 | -0,98% | 232,00 |
| 06.08.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -5,38% | 5,00 |
| 05.08.2026 | 130,00 | 130,00 | 130,00 | 130,00 | 3,17% | 45,00 |
| 03.08.2026 | 124,70 | 126,00 | 124,70 | 126,00 | 2,77% | 14,00 |
| 31.07.2026 | 122,60 | 122,60 | 122,60 | 122,60 | 0,33% | 1,00 |
| 30.07.2026 | 120,50 | 122,20 | 120,50 | 122,20 | 1,08% | 50,00 |
| 29.07.2026 | 121,40 | 121,40 | 120,90 | 120,90 | -1,71% | 4,00 |
| 28.07.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 1,49% | 18,00 |
| 27.07.2026 | 121,00 | 121,70 | 121,00 | 121,20 | 0,17% | 185,00 |
| 24.07.2026 | 118,10 | 121,00 | 117,30 | 121,00 | 2,02% | 153,00 |
| 23.07.2026 | 122,40 | 122,40 | 116,50 | 118,60 | -3,42% | 117,00 |
| 22.07.2026 | 124,90 | 124,90 | 122,80 | 122,80 | -0,73% | 13,00 |
| 21.07.2026 | 123,70 | 123,70 | 123,70 | 123,70 | -0,40% | 8,00 |
| 17.07.2026 | 125,80 | 125,80 | 121,20 | 124,20 | -2,20% | 72,00 |
| 16.07.2026 | 130,10 | 130,10 | 127,00 | 127,00 | -2,91% | 55,00 |
| 15.07.2026 | 130,40 | 130,80 | 130,40 | 130,80 | 2,75% | 33,00 |
| 14.07.2026 | 127,30 | 127,30 | 127,30 | 127,30 | -2,08% | 5,00 |
| 13.07.2026 | 133,40 | 133,40 | 130,00 | 130,00 | -2,69% | 33,00 |
| 10.07.2026 | 132,80 | 133,60 | 132,80 | 133,60 | 5,53% | 107,00 |
| 08.07.2026 | 128,70 | 128,70 | 126,60 | 126,60 | -4,31% | 54,00 |
| 07.07.2026 | 137,50 | 138,30 | 132,30 | 132,30 | -3,08% | 31,00 |
| 06.07.2026 | 136,50 | 136,50 | 136,50 | 136,50 | 1,94% | 9,00 |
| 02.07.2026 | 135,90 | 135,90 | 133,90 | 133,90 | -0,96% | 16,00 |
| 01.07.2026 | 137,60 | 137,60 | 134,30 | 135,20 | -0,37% | 224,00 |
| 30.06.2026 | 140,00 | 140,00 | 135,70 | 135,70 | -1,17% | 95,00 |
| 26.06.2026 | 137,80 | 137,80 | 137,30 | 137,30 | -0,36% | 68,00 |
| 25.06.2026 | 136,70 | 138,20 | 136,70 | 137,80 | -0,86% | 159,00 |
| 24.06.2026 | 132,00 | 139,00 | 132,00 | 139,00 | 3,27% | 271,00 |
| 23.06.2026 | 135,00 | 135,00 | 134,60 | 134,60 | -0,96% | 41,00 |
| 22.06.2026 | 130,00 | 135,90 | 130,00 | 135,90 | 4,30% | 658,00 |
| 19.06.2026 | 130,30 | 130,30 | 130,30 | 130,30 | -1,14% | 1,00 |
| 18.06.2026 | 126,60 | 133,80 | 126,60 | 131,80 | 4,52% | 186,00 |
| 17.06.2026 | 125,10 | 126,70 | 125,10 | 126,10 | 1,29% | 36,00 |
| 16.06.2026 | 123,30 | 125,50 | 123,30 | 124,50 | -0,40% | 487,00 |
| 15.06.2026 | 124,70 | 125,00 | 124,20 | 125,00 | 3,31% | 148,00 |
| 12.06.2026 | 122,00 | 122,00 | 120,80 | 121,00 | 3,15% | 157,00 |
| 11.06.2026 | 113,20 | 117,30 | 113,20 | 117,30 | 3,17% | 292,00 |
| 10.06.2026 | 115,40 | 115,40 | 113,70 | 113,70 | -1,39% | 2,00 |
| 09.06.2026 | 115,30 | 115,30 | 115,30 | 115,30 | -0,09% | 5,00 |
| 08.06.2026 | 113,90 | 117,20 | 113,90 | 115,40 | 2,03% | 97,00 |
| 05.06.2026 | 113,10 | 113,10 | 113,10 | 113,10 | -3,99% | 12,00 |
| 02.06.2026 | 118,80 | 119,00 | 117,80 | 117,80 | -1,17% | 33,00 |
| 01.06.2026 | 124,10 | 124,10 | 119,20 | 119,20 | -4,41% | 251,00 |
| 29.05.2026 | 122,30 | 124,70 | 122,30 | 124,70 | 1,30% | 29,00 |
| 28.05.2026 | 122,60 | 123,10 | 118,90 | 123,10 | 0,24% | 36,00 |
| 27.05.2026 | 124,10 | 124,10 | 122,80 | 122,80 | 1,66% | 20,00 |
| 26.05.2026 | 120,80 | 120,80 | 120,80 | 120,80 | 0,58% | 35,00 |
| 25.05.2026 | 120,10 | 120,10 | 120,10 | 120,10 | 4,07% | 1,00 |
| 21.05.2026 | 115,40 | 115,40 | 115,40 | 115,40 | -1,03% | 163,00 |
| 19.05.2026 | 116,60 | 116,60 | 116,60 | 116,60 | 2,10% | 10,00 |
| 18.05.2026 | 114,10 | 114,20 | 114,10 | 114,20 | -1,21% | 176,00 |
| 15.05.2026 | 117,40 | 117,40 | 114,40 | 115,60 | 1,94% | 74,00 |