14,380€
-0,52%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,54 | 14,77 | 14,21 | 14,63 | 0,62% | - |
| 19.12.2024 | 14,42 | 14,80 | 14,40 | 14,54 | 0,73% | - |
| 18.12.2024 | 15,08 | 15,46 | 14,33 | 14,44 | -4,10% | - |
| 17.12.2024 | 16,53 | 16,62 | 14,98 | 15,06 | -9,45% | 2.620,00 |
| 16.12.2024 | 16,75 | 16,95 | 16,63 | 16,63 | -0,70% | - |
| 13.12.2024 | 16,97 | 17,14 | 16,35 | 16,75 | -1,49% | - |
| 12.12.2024 | 16,81 | 17,15 | 16,64 | 17,00 | 0,83% | - |
| 11.12.2024 | 17,08 | 17,17 | 16,83 | 16,86 | -1,13% | - |
| 10.12.2024 | 17,10 | 17,57 | 17,02 | 17,05 | -0,25% | - |
| 09.12.2024 | 17,32 | 17,40 | 17,05 | 17,09 | -1,50% | - |
| 06.12.2024 | 17,28 | 17,40 | 17,18 | 17,35 | 0,49% | - |
| 05.12.2024 | 17,02 | 17,59 | 16,96 | 17,27 | 1,41% | - |
| 04.12.2024 | 16,88 | 17,04 | 16,82 | 17,03 | 1,12% | - |
| 03.12.2024 | 16,72 | 16,96 | 16,66 | 16,84 | 0,72% | - |
| 02.12.2024 | 16,88 | 17,07 | 16,68 | 16,72 | -0,74% | - |
| 29.11.2024 | 16,78 | 16,87 | 16,73 | 16,85 | 0,30% | - |
| 28.11.2024 | 16,66 | 16,86 | 16,64 | 16,80 | 1,07% | - |
| 27.11.2024 | 16,62 | 16,75 | 16,50 | 16,62 | -0,76% | - |
| 26.11.2024 | 16,71 | 16,86 | 16,59 | 16,75 | -0,53% | - |
| 25.11.2024 | 16,65 | 17,04 | 16,51 | 16,84 | 1,24% | - |
| 22.11.2024 | 16,37 | 16,78 | 16,37 | 16,63 | 1,62% | - |
| 21.11.2024 | 15,76 | 16,48 | 15,74 | 16,36 | 3,84% | - |
| 20.11.2024 | 15,88 | 15,91 | 15,45 | 15,76 | -0,39% | - |
| 19.11.2024 | 16,16 | 16,19 | 15,74 | 15,82 | -2,04% | - |
| 18.11.2024 | 16,51 | 16,83 | 16,08 | 16,15 | -2,23% | - |
| 15.11.2024 | 16,50 | 16,73 | 16,25 | 16,52 | -0,58% | - |
| 14.11.2024 | 16,34 | 16,87 | 16,34 | 16,62 | 1,54% | - |
| 13.11.2024 | 15,75 | 16,36 | 15,63 | 16,36 | 3,53% | - |
| 12.11.2024 | 15,58 | 15,87 | 15,52 | 15,81 | 1,33% | - |
| 11.11.2024 | 15,13 | 15,73 | 15,09 | 15,60 | 3,18% | - |
| 08.11.2024 | 15,47 | 15,48 | 14,76 | 15,12 | -2,29% | - |
| 07.11.2024 | 15,55 | 15,84 | 15,32 | 15,47 | -0,08% | - |
| 06.11.2024 | 15,09 | 15,51 | 14,89 | 15,49 | 5,66% | 700,00 |
| 05.11.2024 | 14,39 | 14,70 | 14,34 | 14,66 | 1,81% | - |
| 04.11.2024 | 14,10 | 14,50 | 14,02 | 14,40 | 1,17% | - |
| 01.11.2024 | 12,45 | 14,28 | 12,43 | 14,23 | 14,48% | - |
| 31.10.2024 | 12,65 | 12,68 | 12,35 | 12,43 | -2,20% | - |
| 30.10.2024 | 12,72 | 12,90 | 12,66 | 12,71 | -0,20% | - |
| 29.10.2024 | 12,81 | 12,83 | 12,55 | 12,73 | -0,68% | - |
| 28.10.2024 | 12,67 | 12,82 | 12,64 | 12,82 | 1,67% | - |
| 25.10.2024 | 12,52 | 12,73 | 12,52 | 12,61 | 0,64% | - |
| 24.10.2024 | 12,83 | 12,94 | 12,42 | 12,53 | -2,41% | - |
| 23.10.2024 | 12,79 | 13,02 | 12,71 | 12,84 | 0,00% | - |
| 22.10.2024 | 12,21 | 12,87 | 12,16 | 12,84 | 4,90% | - |
| 21.10.2024 | 12,19 | 12,30 | 12,08 | 12,24 | 0,30% | 1.800,00 |
| 18.10.2024 | 12,17 | 12,33 | 12,15 | 12,20 | 0,31% | - |
| 17.10.2024 | 12,02 | 12,23 | 11,86 | 12,17 | 0,87% | - |
| 16.10.2024 | 11,48 | 12,07 | 11,46 | 12,06 | 5,07% | - |
| 15.10.2024 | 11,47 | 11,59 | 11,39 | 11,48 | 0,13% | - |
| 14.10.2024 | 11,39 | 11,47 | 11,36 | 11,46 | 0,53% | - |
| 11.10.2024 | 11,56 | 11,59 | 11,39 | 11,40 | -1,51% | - |
| 10.10.2024 | 11,03 | 11,66 | 10,99 | 11,58 | 4,33% | - |
| 09.10.2024 | 10,94 | 11,10 | 10,92 | 11,10 | 1,40% | - |
| 08.10.2024 | 10,83 | 11,06 | 10,80 | 10,95 | 0,83% | - |
| 07.10.2024 | 11,01 | 11,01 | 10,79 | 10,86 | -1,72% | - |
| 04.10.2024 | 10,88 | 11,14 | 10,87 | 11,05 | 1,54% | - |
| 03.10.2024 | 11,02 | 11,03 | 10,73 | 10,88 | -0,70% | - |
| 02.10.2024 | 10,78 | 11,03 | 10,73 | 10,96 | 1,44% | - |
| 01.10.2024 | 10,87 | 10,94 | 10,70 | 10,80 | -0,78% | - |
| 30.09.2024 | 10,96 | 10,96 | 10,80 | 10,89 | -0,50% | - |
| 27.09.2024 | 11,08 | 11,15 | 10,89 | 10,94 | -1,22% | - |
| 26.09.2024 | 10,78 | 11,14 | 10,76 | 11,08 | 3,09% | - |
| 25.09.2024 | 10,91 | 10,95 | 10,74 | 10,74 | -1,89% | - |
| 24.09.2024 | 10,62 | 10,98 | 10,61 | 10,95 | 3,11% | - |
| 23.09.2024 | 10,55 | 10,68 | 10,52 | 10,62 | 0,63% | - |
| 20.09.2024 | 10,79 | 10,87 | 10,44 | 10,55 | -2,24% | - |
| 19.09.2024 | 10,93 | 11,03 | 10,78 | 10,80 | -0,74% | - |
| 18.09.2024 | 10,92 | 10,95 | 10,81 | 10,88 | -0,37% | - |
| 17.09.2024 | 10,84 | 11,07 | 10,81 | 10,92 | 0,55% | - |
| 16.09.2024 | 10,63 | 11,27 | 10,51 | 10,86 | 3,20% | - |
| 13.09.2024 | 10,44 | 10,60 | 10,41 | 10,52 | 0,77% | - |
| 12.09.2024 | 10,33 | 10,51 | 10,30 | 10,44 | 1,31% | - |
| 11.09.2024 | 10,03 | 10,30 | 10,03 | 10,30 | 2,23% | 7.700,00 |
| 10.09.2024 | 10,05 | 10,08 | 9,92 | 10,08 | 0,08% | - |
| 09.09.2024 | 10,18 | 10,23 | 9,93 | 10,07 | -0,74% | - |
| 06.09.2024 | 10,31 | 10,39 | 10,08 | 10,15 | -1,53% | - |
| 05.09.2024 | 10,26 | 10,43 | 10,22 | 10,30 | 0,34% | - |
| 04.09.2024 | 10,13 | 10,30 | 10,09 | 10,27 | 0,88% | - |
| 03.09.2024 | 10,31 | 10,33 | 10,16 | 10,18 | -1,57% | - |
| 02.09.2024 | 10,35 | 10,35 | 10,31 | 10,34 | -0,22% | - |
| 30.08.2024 | 10,28 | 10,37 | 10,22 | 10,36 | 1,55% | - |
| 29.08.2024 | 10,29 | 10,47 | 10,21 | 10,21 | -1,33% | - |
| 28.08.2024 | 10,54 | 10,58 | 10,34 | 10,34 | -1,66% | - |
| 27.08.2024 | 10,42 | 10,58 | 10,40 | 10,52 | 0,91% | - |
| 26.08.2024 | 10,34 | 10,50 | 10,33 | 10,42 | 0,92% | - |
| 23.08.2024 | 10,13 | 10,41 | 10,09 | 10,33 | 2,00% | - |
| 22.08.2024 | 10,28 | 10,32 | 10,13 | 10,13 | -1,44% | - |
| 21.08.2024 | 10,24 | 10,33 | 10,23 | 10,27 | 0,54% | - |
| 20.08.2024 | 10,40 | 10,43 | 10,17 | 10,22 | -1,66% | - |
| 19.08.2024 | 10,29 | 10,41 | 10,27 | 10,39 | 0,84% | - |
| 16.08.2024 | 10,32 | 10,40 | 10,30 | 10,30 | -0,82% | - |
| 15.08.2024 | 10,19 | 10,47 | 10,18 | 10,39 | 2,11% | - |
| 14.08.2024 | 10,18 | 10,19 | 10,01 | 10,17 | 0,05% | 1.737,00 |
| 13.08.2024 | 10,02 | 10,24 | 9,98 | 10,17 | 1,65% | - |
| 12.08.2024 | 10,42 | 10,44 | 10,00 | 10,00 | -3,91% | - |
| 09.08.2024 | 10,24 | 10,54 | 10,21 | 10,41 | 1,68% | - |
| 08.08.2024 | 9,92 | 10,25 | 9,89 | 10,24 | 2,94% | - |
| 07.08.2024 | 10,13 | 10,24 | 9,85 | 9,95 | -1,13% | - |
| 06.08.2024 | 9,47 | 10,09 | 9,46 | 10,06 | 7,25% | - |
| 05.08.2024 | 9,68 | 9,68 | 8,94 | 9,38 | -4,72% | - |