10,920€
1,25%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 10,17 | 10,34 | 9,78 | 9,85 | -4,72% | 5.600,00 |
| 01.08.2024 | 10,67 | 10,71 | 10,33 | 10,33 | -3,11% | - |
| 31.07.2024 | 10,68 | 10,74 | 10,54 | 10,67 | -0,28% | 1.400,00 |
| 30.07.2024 | 10,77 | 10,86 | 10,68 | 10,70 | -0,51% | 128,00 |
| 29.07.2024 | 10,81 | 10,85 | 10,70 | 10,75 | 0,00% | - |
| 26.07.2024 | 10,83 | 10,88 | 10,71 | 10,75 | -0,12% | - |
| 25.07.2024 | 10,71 | 10,86 | 10,64 | 10,76 | 0,47% | - |
| 24.07.2024 | 10,95 | 10,98 | 10,68 | 10,71 | -2,61% | 1.348,00 |
| 23.07.2024 | 11,10 | 11,20 | 10,98 | 11,00 | -1,06% | - |
| 22.07.2024 | 11,42 | 11,43 | 10,73 | 11,12 | -2,73% | - |
| 19.07.2024 | 11,36 | 11,44 | 11,24 | 11,43 | 0,82% | - |
| 18.07.2024 | 11,61 | 11,62 | 11,24 | 11,34 | -2,16% | - |
| 17.07.2024 | 11,87 | 11,87 | 11,55 | 11,59 | -2,43% | - |
| 16.07.2024 | 11,60 | 11,93 | 11,56 | 11,88 | 2,37% | - |
| 15.07.2024 | 11,68 | 11,73 | 11,59 | 11,60 | -0,51% | - |
| 12.07.2024 | 11,61 | 11,70 | 11,56 | 11,66 | 0,69% | - |
| 11.07.2024 | 11,74 | 11,88 | 11,50 | 11,58 | -1,49% | - |
| 10.07.2024 | 11,62 | 11,83 | 11,61 | 11,76 | 1,07% | - |
| 09.07.2024 | 11,81 | 11,87 | 11,63 | 11,63 | -1,32% | - |
| 08.07.2024 | 11,76 | 11,84 | 11,68 | 11,79 | 0,23% | - |
| 05.07.2024 | 11,93 | 11,94 | 11,76 | 11,76 | -1,44% | - |
| 04.07.2024 | 12,10 | 12,15 | 11,88 | 11,93 | -1,51% | - |
| 03.07.2024 | 12,19 | 12,22 | 12,07 | 12,11 | -0,88% | - |
| 02.07.2024 | 12,14 | 12,28 | 12,08 | 12,22 | 0,95% | - |
| 01.07.2024 | 12,20 | 12,25 | 12,08 | 12,11 | -0,92% | - |
| 28.06.2024 | 12,19 | 12,29 | 12,11 | 12,22 | 0,07% | - |
| 27.06.2024 | 11,96 | 12,21 | 11,83 | 12,21 | 1,81% | - |
| 26.06.2024 | 11,39 | 12,00 | 11,35 | 11,99 | 5,31% | - |
| 25.06.2024 | 11,63 | 11,65 | 11,39 | 11,39 | -1,90% | - |
| 24.06.2024 | 11,56 | 11,62 | 11,53 | 11,61 | 0,26% | - |
| 21.06.2024 | 11,58 | 11,62 | 11,53 | 11,58 | -0,08% | - |
| 20.06.2024 | 11,72 | 11,75 | 11,57 | 11,59 | -0,84% | - |
| 19.06.2024 | 11,59 | 11,69 | 11,58 | 11,69 | 0,79% | - |
| 18.06.2024 | 11,70 | 11,71 | 11,55 | 11,59 | -0,87% | - |
| 17.06.2024 | 11,67 | 11,74 | 11,52 | 11,70 | 0,13% | - |
| 14.06.2024 | 11,65 | 11,84 | 11,55 | 11,68 | 0,10% | - |
| 13.06.2024 | 11,89 | 11,96 | 11,64 | 11,67 | -2,06% | - |
| 12.06.2024 | 11,82 | 11,98 | 11,81 | 11,91 | 0,96% | - |
| 11.06.2024 | 11,86 | 11,91 | 11,76 | 11,80 | -0,74% | - |
| 10.06.2024 | 12,02 | 12,02 | 11,87 | 11,89 | -0,64% | 666,00 |
| 07.06.2024 | 12,12 | 12,14 | 11,94 | 11,97 | -1,16% | - |
| 06.06.2024 | 12,31 | 12,32 | 12,08 | 12,11 | -1,63% | 4.800,00 |
| 05.06.2024 | 12,37 | 12,40 | 12,19 | 12,31 | -0,19% | - |
| 04.06.2024 | 12,16 | 12,37 | 12,16 | 12,33 | 0,51% | - |
| 03.06.2024 | 12,34 | 12,41 | 12,20 | 12,27 | -0,28% | - |
| 31.05.2024 | 12,11 | 12,33 | 12,08 | 12,30 | 1,74% | - |
| 30.05.2024 | 11,78 | 12,11 | 11,76 | 12,09 | 1,74% | - |
| 29.05.2024 | 12,18 | 12,20 | 11,87 | 11,88 | -2,88% | - |
| 28.05.2024 | 12,42 | 12,42 | 12,24 | 12,24 | -1,47% | - |
| 27.05.2024 | 12,41 | 12,50 | 12,36 | 12,42 | 0,06% | - |
| 24.05.2024 | 12,41 | 12,48 | 12,37 | 12,41 | 0,06% | - |
| 23.05.2024 | 12,52 | 12,62 | 12,32 | 12,40 | -0,74% | - |
| 22.05.2024 | 12,54 | 12,61 | 12,43 | 12,50 | 0,34% | - |
| 21.05.2024 | 12,61 | 12,66 | 12,45 | 12,45 | -1,87% | - |
| 20.05.2024 | 12,68 | 12,71 | 12,62 | 12,69 | 0,17% | - |