11,588€
0,56%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 11,59 | 11,66 | 11,49 | 11,52 | -0,54% | - |
| 16.09.2025 | 11,71 | 11,71 | 11,58 | 11,59 | -0,34% | - |
| 15.09.2025 | 11,57 | 11,75 | 11,35 | 11,63 | 1,17% | - |
| 12.09.2025 | 11,55 | 11,56 | 11,45 | 11,49 | -0,43% | - |
| 11.09.2025 | 11,65 | 11,70 | 11,50 | 11,54 | -1,58% | - |
| 09.09.2025 | 11,78 | 11,82 | 11,67 | 11,73 | -0,41% | - |
| 08.09.2025 | 11,88 | 11,95 | 11,65 | 11,77 | -0,02% | - |
| 05.09.2025 | 11,85 | 11,89 | 11,76 | 11,78 | -0,51% | - |
| 04.09.2025 | 11,95 | 11,96 | 11,80 | 11,84 | -0,34% | - |
| 03.09.2025 | 11,84 | 12,01 | 11,83 | 11,88 | 0,30% | - |
| 02.09.2025 | 12,11 | 12,13 | 11,78 | 11,84 | -1,58% | - |
| 01.09.2025 | 12,12 | 12,13 | 12,03 | 12,03 | 0,12% | - |
| 29.08.2025 | 12,12 | 12,15 | 12,02 | 12,02 | -0,29% | - |
| 28.08.2025 | 12,24 | 12,27 | 12,05 | 12,05 | -1,38% | - |
| 27.08.2025 | 12,25 | 12,28 | 12,13 | 12,22 | 0,93% | - |
| 26.08.2025 | 12,20 | 12,30 | 12,11 | 12,11 | -0,97% | - |
| 25.08.2025 | 12,24 | 12,24 | 12,00 | 12,22 | 0,07% | - |
| 22.08.2025 | 12,01 | 12,22 | 11,94 | 12,22 | 1,92% | - |
| 21.08.2025 | 11,82 | 12,06 | 11,76 | 11,99 | 1,31% | - |
| 20.08.2025 | 11,99 | 12,01 | 11,56 | 11,83 | -1,56% | - |
| 19.08.2025 | 11,90 | 12,33 | 11,74 | 12,02 | 0,82% | - |
| 18.08.2025 | 12,19 | 12,21 | 11,76 | 11,92 | -2,52% | - |
| 15.08.2025 | 12,31 | 12,46 | 12,12 | 12,23 | 0,08% | - |
| 14.08.2025 | 12,20 | 12,31 | 12,09 | 12,22 | 0,15% | - |
| 13.08.2025 | 12,00 | 12,21 | 11,87 | 12,20 | 0,43% | - |
| 12.08.2025 | 12,00 | 12,25 | 11,97 | 12,15 | 1,40% | - |
| 11.08.2025 | 12,06 | 12,10 | 11,95 | 11,98 | -0,61% | - |
| 08.08.2025 | 11,90 | 12,08 | 11,90 | 12,05 | 1,50% | - |
| 07.08.2025 | 11,66 | 11,88 | 11,65 | 11,88 | 1,98% | - |
| 06.08.2025 | 11,80 | 11,92 | 11,60 | 11,65 | -1,77% | - |
| 05.08.2025 | 12,25 | 12,26 | 11,74 | 11,86 | -3,01% | - |
| 04.08.2025 | 12,01 | 12,22 | 11,98 | 12,22 | 2,41% | - |
| 01.08.2025 | 12,16 | 12,16 | 11,77 | 11,94 | -2,20% | - |
| 31.07.2025 | 12,49 | 12,49 | 12,17 | 12,20 | -1,97% | - |
| 30.07.2025 | 12,17 | 12,57 | 12,14 | 12,45 | 2,33% | - |
| 29.07.2025 | 13,89 | 13,91 | 11,79 | 12,17 | -12,15% | 738,00 |
| 28.07.2025 | 13,73 | 13,88 | 13,69 | 13,85 | 1,40% | - |
| 25.07.2025 | 13,66 | 13,71 | 13,51 | 13,66 | 0,18% | - |
| 24.07.2025 | 13,81 | 13,84 | 13,54 | 13,63 | -1,57% | - |
| 23.07.2025 | 13,56 | 13,89 | 13,55 | 13,85 | 2,62% | - |
| 22.07.2025 | 13,38 | 13,60 | 13,34 | 13,50 | 0,78% | - |
| 21.07.2025 | 13,17 | 13,46 | 13,16 | 13,39 | 1,77% | - |
| 18.07.2025 | 13,51 | 13,52 | 12,90 | 13,16 | -2,45% | - |
| 17.07.2025 | 13,56 | 13,71 | 13,41 | 13,49 | -0,65% | - |
| 16.07.2025 | 13,85 | 14,03 | 13,48 | 13,58 | -2,32% | - |
| 15.07.2025 | 13,99 | 14,16 | 13,85 | 13,90 | -0,63% | - |
| 14.07.2025 | 14,14 | 14,18 | 13,89 | 13,99 | -1,60% | - |
| 11.07.2025 | 14,50 | 14,50 | 14,18 | 14,22 | -2,39% | - |
| 10.07.2025 | 13,95 | 14,80 | 13,94 | 14,56 | 4,04% | - |
| 09.07.2025 | 13,96 | 14,03 | 13,71 | 14,00 | 0,29% | - |
| 08.07.2025 | 13,74 | 14,16 | 13,60 | 13,96 | 1,49% | - |
| 07.07.2025 | 13,59 | 13,84 | 13,56 | 13,75 | 1,37% | - |
| 04.07.2025 | 13,67 | 13,68 | 13,51 | 13,57 | -1,26% | - |
| 03.07.2025 | 13,35 | 13,95 | 13,34 | 13,74 | 2,98% | - |
| 02.07.2025 | 13,28 | 13,34 | 13,05 | 13,34 | 0,55% | - |
| 01.07.2025 | 13,13 | 13,30 | 13,07 | 13,27 | 1,00% | - |
| 30.06.2025 | 12,77 | 13,25 | 12,72 | 13,14 | 3,78% | - |
| 27.06.2025 | 12,87 | 12,88 | 12,48 | 12,66 | -1,33% | - |
| 26.06.2025 | 12,38 | 12,83 | 12,36 | 12,83 | 3,53% | - |
| 25.06.2025 | 12,39 | 12,60 | 12,38 | 12,39 | 0,16% | - |
| 24.06.2025 | 12,11 | 12,41 | 12,09 | 12,37 | 2,87% | - |
| 23.06.2025 | 11,48 | 12,03 | 11,45 | 12,03 | 4,47% | - |
| 20.06.2025 | 11,94 | 12,07 | 11,51 | 11,51 | -3,09% | - |
| 19.06.2025 | 11,86 | 11,90 | 11,79 | 11,88 | 0,17% | - |
| 18.06.2025 | 11,87 | 12,05 | 11,86 | 11,86 | -0,34% | - |
| 17.06.2025 | 12,00 | 12,02 | 11,86 | 11,90 | -1,12% | - |
| 16.06.2025 | 11,82 | 12,05 | 11,81 | 12,04 | 1,79% | - |
| 13.06.2025 | 11,78 | 11,90 | 11,72 | 11,82 | -0,73% | - |
| 12.06.2025 | 11,92 | 12,02 | 11,80 | 11,91 | -0,79% | - |
| 11.06.2025 | 12,23 | 12,28 | 11,98 | 12,01 | -2,02% | - |
| 10.06.2025 | 11,88 | 12,27 | 11,85 | 12,25 | 2,91% | - |
| 09.06.2025 | 11,84 | 11,96 | 11,84 | 11,91 | 0,27% | 5.256,00 |
| 06.06.2025 | 11,90 | 12,02 | 11,80 | 11,88 | 0,13% | - |
| 05.06.2025 | 12,01 | 12,06 | 11,86 | 11,86 | -1,44% | - |
| 04.06.2025 | 12,09 | 12,15 | 11,97 | 12,03 | -0,55% | - |
| 03.06.2025 | 12,01 | 12,22 | 11,96 | 12,10 | 0,33% | - |
| 02.06.2025 | 12,25 | 12,28 | 11,98 | 12,06 | -2,17% | - |
| 30.05.2025 | 12,52 | 12,55 | 12,25 | 12,33 | -1,20% | - |
| 29.05.2025 | 12,60 | 12,60 | 12,38 | 12,48 | 0,63% | - |
| 28.05.2025 | 12,36 | 12,51 | 12,32 | 12,40 | 0,30% | - |
| 27.05.2025 | 12,00 | 12,40 | 12,00 | 12,36 | 2,91% | - |
| 26.05.2025 | 12,08 | 12,15 | 12,01 | 12,01 | -0,08% | - |
| 23.05.2025 | 11,89 | 12,08 | 11,71 | 12,02 | 0,82% | - |
| 22.05.2025 | 11,71 | 12,06 | 11,65 | 11,93 | 1,84% | - |
| 21.05.2025 | 11,90 | 12,02 | 11,70 | 11,71 | -2,21% | - |
| 20.05.2025 | 11,93 | 12,05 | 11,87 | 11,98 | -0,08% | 1.030,00 |
| 19.05.2025 | 11,91 | 12,01 | 11,80 | 11,99 | -0,39% | - |
| 16.05.2025 | 12,02 | 12,12 | 11,90 | 12,03 | -0,17% | - |
| 15.05.2025 | 11,84 | 12,18 | 11,80 | 12,05 | 0,88% | - |
| 14.05.2025 | 12,19 | 12,45 | 11,89 | 11,95 | -1,93% | - |
| 13.05.2025 | 11,81 | 12,26 | 11,73 | 12,18 | 2,77% | 300,00 |
| 12.05.2025 | 11,35 | 12,02 | 11,34 | 11,86 | 5,96% | 1.500,00 |
| 09.05.2025 | 9,89 | 11,21 | 9,85 | 11,19 | 14,29% | - |
| 08.05.2025 | 9,62 | 9,92 | 9,58 | 9,79 | 2,08% | - |
| 07.05.2025 | 9,48 | 9,67 | 9,47 | 9,59 | 1,49% | - |
| 06.05.2025 | 9,56 | 9,65 | 9,44 | 9,45 | -1,45% | - |
| 05.05.2025 | 9,33 | 9,66 | 9,24 | 9,59 | 1,91% | - |
| 02.05.2025 | 9,02 | 9,45 | 8,95 | 9,41 | 5,01% | - |
| 30.04.2025 | 8,95 | 8,96 | 8,73 | 8,96 | 0,38% | - |
| 29.04.2025 | 8,88 | 8,95 | 8,77 | 8,93 | 0,51% | - |