12,135€
0,10%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,12 | 12,20 | 12,03 | 12,14 | 0,10% | 770,00 |
| 28.08.2025 | 12,24 | 12,27 | 12,07 | 12,12 | -0,76% | - |
| 27.08.2025 | 12,25 | 12,28 | 12,13 | 12,22 | 0,08% | - |
| 26.08.2025 | 12,20 | 12,30 | 12,13 | 12,21 | -0,08% | - |
| 25.08.2025 | 12,24 | 12,24 | 12,01 | 12,22 | -0,02% | - |
| 22.08.2025 | 12,00 | 12,22 | 11,94 | 12,22 | 1,94% | 112,00 |
| 21.08.2025 | 11,82 | 12,06 | 11,76 | 11,99 | 1,31% | 301,00 |
| 20.08.2025 | 12,08 | 12,08 | 11,56 | 11,83 | -1,60% | 308,00 |
| 19.08.2025 | 11,90 | 12,33 | 11,74 | 12,02 | 0,88% | 2.400,00 |
| 18.08.2025 | 12,19 | 12,21 | 11,70 | 11,92 | -2,50% | 1.503,00 |
| 15.08.2025 | 12,30 | 12,47 | 12,15 | 12,22 | 0,08% | 206,00 |
| 14.08.2025 | 12,20 | 12,31 | 12,10 | 12,21 | 0,16% | 211,00 |
| 13.08.2025 | 12,00 | 12,20 | 11,87 | 12,19 | 0,33% | 1.039,00 |
| 12.08.2025 | 12,00 | 12,28 | 11,97 | 12,15 | 1,31% | 100,00 |
| 11.08.2025 | 12,06 | 12,15 | 11,94 | 12,00 | -0,48% | 1.366,00 |
| 08.08.2025 | 11,90 | 12,13 | 11,90 | 12,05 | 1,37% | 268,00 |
| 07.08.2025 | 11,66 | 11,91 | 11,64 | 11,89 | 2,10% | 228,00 |
| 06.08.2025 | 11,80 | 11,81 | 11,60 | 11,65 | -1,77% | - |
| 05.08.2025 | 12,25 | 12,27 | 11,73 | 11,86 | -3,03% | 70,00 |
| 04.08.2025 | 12,01 | 12,23 | 11,93 | 12,23 | 2,39% | 1,00 |
| 01.08.2025 | 12,16 | 12,16 | 11,79 | 11,94 | -2,05% | 2.105,00 |
| 31.07.2025 | 12,49 | 12,49 | 12,17 | 12,19 | -2,07% | - |
| 30.07.2025 | 12,17 | 12,57 | 12,08 | 12,45 | 2,32% | 85,00 |
| 29.07.2025 | 13,89 | 13,91 | 11,79 | 12,17 | -12,15% | 7.430,00 |
| 28.07.2025 | 13,73 | 13,88 | 13,65 | 13,85 | 1,34% | 469,00 |
| 25.07.2025 | 13,66 | 13,72 | 13,52 | 13,67 | 0,26% | 1,00 |
| 24.07.2025 | 13,81 | 13,84 | 13,53 | 13,63 | -1,62% | 119,00 |
| 23.07.2025 | 13,56 | 13,90 | 13,54 | 13,86 | 2,61% | 20,00 |
| 22.07.2025 | 13,38 | 13,60 | 13,33 | 13,50 | 0,82% | - |
| 21.07.2025 | 13,17 | 13,47 | 13,15 | 13,39 | 1,81% | 1.738,00 |
| 18.07.2025 | 13,41 | 13,61 | 12,89 | 13,16 | -2,54% | 42,00 |
| 17.07.2025 | 13,57 | 13,71 | 13,41 | 13,50 | -0,63% | 2,00 |
| 16.07.2025 | 13,86 | 14,03 | 13,46 | 13,58 | -2,28% | 3.633,00 |
| 15.07.2025 | 13,99 | 14,13 | 13,85 | 13,90 | -0,64% | 4,00 |
| 14.07.2025 | 14,14 | 14,18 | 13,89 | 13,99 | -1,53% | 1.023,00 |
| 11.07.2025 | 14,50 | 14,51 | 14,17 | 14,21 | -2,44% | 2.200,00 |
| 10.07.2025 | 13,95 | 14,79 | 13,94 | 14,56 | 4,06% | 8.089,00 |
| 09.07.2025 | 13,96 | 14,02 | 13,68 | 14,00 | 0,23% | 420,00 |
| 08.07.2025 | 13,74 | 14,16 | 13,51 | 13,96 | 1,55% | 1.289,00 |
| 07.07.2025 | 13,59 | 13,83 | 13,56 | 13,75 | 1,36% | 300,00 |
| 04.07.2025 | 13,67 | 13,68 | 13,51 | 13,57 | -1,27% | 40,00 |
| 03.07.2025 | 13,35 | 13,95 | 13,26 | 13,74 | 2,98% | 1.108,00 |
| 02.07.2025 | 13,28 | 13,40 | 13,06 | 13,34 | 0,62% | 926,00 |
| 01.07.2025 | 13,13 | 13,30 | 13,10 | 13,26 | 1,07% | 412,00 |
| 30.06.2025 | 12,77 | 13,26 | 12,67 | 13,12 | 3,55% | 2.590,00 |
| 27.06.2025 | 12,87 | 12,89 | 12,48 | 12,67 | -1,25% | - |
| 26.06.2025 | 12,39 | 12,83 | 12,31 | 12,83 | 3,53% | 1.325,00 |
| 25.06.2025 | 12,39 | 12,61 | 12,31 | 12,39 | 0,16% | 50,00 |
| 24.06.2025 | 12,11 | 12,41 | 12,01 | 12,37 | 2,89% | 101,00 |
| 23.06.2025 | 11,48 | 12,04 | 11,47 | 12,03 | 4,41% | - |
| 20.06.2025 | 11,94 | 12,01 | 11,50 | 11,52 | -3,05% | 20,00 |
| 19.06.2025 | 11,86 | 11,90 | 11,78 | 11,88 | 0,04% | - |
| 18.06.2025 | 11,87 | 12,05 | 11,86 | 11,88 | -0,21% | 1.201,00 |
| 17.06.2025 | 12,00 | 12,08 | 11,86 | 11,90 | -1,14% | 55,00 |
| 16.06.2025 | 11,82 | 12,05 | 11,81 | 12,04 | 2,06% | - |
| 13.06.2025 | 11,78 | 11,89 | 11,72 | 11,80 | -0,97% | 5.410,00 |
| 12.06.2025 | 11,92 | 12,03 | 11,78 | 11,91 | -0,79% | - |
| 11.06.2025 | 12,23 | 12,29 | 11,98 | 12,01 | -1,98% | - |
| 10.06.2025 | 11,88 | 12,27 | 11,85 | 12,25 | 2,96% | 1.618,00 |
| 09.06.2025 | 11,84 | 11,96 | 11,83 | 11,90 | 0,17% | - |
| 06.06.2025 | 11,90 | 12,01 | 11,80 | 11,88 | 0,13% | 18,00 |
| 05.06.2025 | 12,01 | 12,09 | 11,85 | 11,86 | -1,43% | - |
| 04.06.2025 | 12,09 | 12,17 | 11,96 | 12,03 | -0,56% | 18,00 |
| 03.06.2025 | 12,01 | 12,22 | 11,88 | 12,10 | 0,21% | 1.868,00 |
| 02.06.2025 | 12,25 | 12,34 | 11,97 | 12,08 | -2,17% | 11,00 |
| 30.05.2025 | 12,52 | 12,55 | 12,23 | 12,34 | -1,08% | 1.981,00 |
| 29.05.2025 | 12,60 | 12,68 | 12,37 | 12,48 | 0,65% | 101,00 |
| 28.05.2025 | 12,35 | 12,51 | 12,31 | 12,40 | 0,28% | 269,00 |
| 27.05.2025 | 12,00 | 12,40 | 12,00 | 12,36 | 2,98% | 4.417,00 |
| 26.05.2025 | 12,08 | 12,22 | 12,01 | 12,01 | -0,10% | 356,00 |
| 23.05.2025 | 11,89 | 12,08 | 11,71 | 12,02 | 0,78% | 207,00 |
| 22.05.2025 | 11,71 | 12,07 | 11,62 | 11,93 | 1,84% | 2.890,00 |
| 21.05.2025 | 11,89 | 12,02 | 11,70 | 11,71 | -2,23% | - |
| 20.05.2025 | 11,93 | 12,06 | 11,87 | 11,98 | -0,04% | 600,00 |
| 19.05.2025 | 11,91 | 12,07 | 11,77 | 11,98 | -0,31% | 472,00 |
| 16.05.2025 | 12,02 | 12,12 | 11,90 | 12,02 | -0,27% | 2.100,00 |
| 15.05.2025 | 11,84 | 12,18 | 11,75 | 12,05 | 0,94% | 316,00 |
| 14.05.2025 | 12,19 | 12,45 | 11,86 | 11,94 | -2,15% | 10.210,00 |
| 13.05.2025 | 11,81 | 12,27 | 11,73 | 12,20 | 2,97% | 132,00 |
| 12.05.2025 | 11,35 | 12,03 | 11,34 | 11,85 | 5,85% | 10.756,00 |
| 09.05.2025 | 9,89 | 11,21 | 9,79 | 11,20 | 14,18% | 6.256,00 |
| 08.05.2025 | 9,63 | 9,92 | 9,57 | 9,81 | 2,22% | 684,00 |
| 07.05.2025 | 9,48 | 9,68 | 9,41 | 9,59 | 1,51% | 5,00 |
| 06.05.2025 | 9,56 | 9,65 | 9,44 | 9,45 | -1,45% | 923,00 |
| 05.05.2025 | 9,33 | 9,66 | 9,20 | 9,59 | 1,91% | 1.702,00 |
| 02.05.2025 | 9,01 | 9,45 | 8,94 | 9,41 | 5,11% | 100,00 |
| 30.04.2025 | 8,91 | 8,97 | 8,73 | 8,95 | 0,36% | 430,00 |
| 29.04.2025 | 8,88 | 8,97 | 8,77 | 8,92 | 0,52% | 250,00 |
| 28.04.2025 | 8,88 | 8,99 | 8,78 | 8,87 | -0,67% | 863,00 |
| 25.04.2025 | 9,12 | 9,14 | 8,86 | 8,93 | -1,77% | 1.097,00 |
| 24.04.2025 | 8,93 | 9,19 | 8,84 | 9,09 | 1,53% | 39,00 |
| 23.04.2025 | 8,99 | 9,15 | 8,88 | 8,96 | 1,35% | 2.947,00 |
| 22.04.2025 | 8,70 | 8,88 | 8,64 | 8,84 | -0,42% | 550,00 |
| 17.04.2025 | 8,96 | 8,99 | 8,73 | 8,88 | -0,12% | 110,00 |
| 16.04.2025 | 8,75 | 9,05 | 8,74 | 8,89 | 0,32% | - |
| 15.04.2025 | 8,91 | 9,04 | 8,78 | 8,86 | -0,73% | 354,00 |
| 14.04.2025 | 8,71 | 9,02 | 8,68 | 8,92 | 2,81% | 124,00 |
| 11.04.2025 | 8,46 | 8,71 | 8,23 | 8,68 | 2,80% | 1.063,00 |
| 10.04.2025 | 9,15 | 9,20 | 8,33 | 8,44 | -7,77% | 3.558,00 |
| 09.04.2025 | 8,03 | 9,35 | 8,01 | 9,15 | 11,43% | 630,00 |