14,700€
-0,84%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 14,50 | 14,98 | 14,48 | 14,83 | 2,60% | 3,00 |
| 19.06.2026 | 14,85 | 15,00 | 14,45 | 14,45 | 0,70% | 255,00 |
| 18.06.2026 | 14,33 | 14,38 | 14,25 | 14,35 | 0,00% | 13,00 |
| 17.06.2026 | 14,20 | 14,38 | 14,10 | 14,35 | 2,32% | 4.006,00 |
| 16.06.2026 | 13,70 | 14,05 | 13,60 | 14,03 | 7,27% | 35,00 |
| 12.06.2026 | 12,90 | 13,20 | 12,90 | 13,08 | 1,16% | 93,00 |
| 11.06.2026 | 12,90 | 12,95 | 12,88 | 12,93 | -0,39% | - |
| 10.06.2026 | 13,25 | 13,28 | 12,95 | 12,98 | -2,26% | 5,00 |
| 09.06.2026 | 13,25 | 13,28 | 13,23 | 13,28 | -0,75% | - |
| 08.06.2026 | 13,28 | 13,38 | 13,20 | 13,38 | 0,94% | 300,00 |
| 05.06.2026 | 13,18 | 13,28 | 13,18 | 13,25 | 0,38% | - |
| 04.06.2026 | 13,28 | 13,58 | 13,05 | 13,20 | -2,04% | - |
| 03.06.2026 | 13,50 | 13,53 | 13,48 | 13,48 | -0,55% | - |
| 02.06.2026 | 13,58 | 13,63 | 13,53 | 13,55 | 0,18% | - |
| 01.06.2026 | 13,73 | 13,78 | 13,40 | 13,53 | -0,73% | 774,00 |
| 29.05.2026 | 13,55 | 13,70 | 13,53 | 13,63 | 0,93% | - |
| 28.05.2026 | 13,60 | 13,60 | 13,15 | 13,50 | 1,89% | 5.116,00 |
| 27.05.2026 | 13,25 | 13,25 | 13,23 | 13,25 | 0,19% | - |
| 26.05.2026 | 13,05 | 13,40 | 12,78 | 13,23 | 1,73% | 2.702,00 |
| 25.05.2026 | 12,80 | 13,05 | 12,73 | 13,00 | 2,56% | 762,00 |
| 22.05.2026 | 12,65 | 12,85 | 12,55 | 12,68 | 0,00% | 833,00 |
| 21.05.2026 | 12,35 | 12,75 | 12,18 | 12,68 | 5,63% | 1.301,00 |
| 20.05.2026 | 11,78 | 12,00 | 11,75 | 12,00 | 2,13% | - |
| 19.05.2026 | 11,85 | 11,93 | 11,75 | 11,75 | -1,47% | - |
| 18.05.2026 | 11,90 | 11,93 | 11,90 | 11,93 | 0,63% | - |
| 15.05.2026 | 11,88 | 11,88 | 11,83 | 11,85 | -0,63% | - |
| 14.05.2026 | 11,95 | 12,03 | 11,85 | 11,93 | -0,21% | - |
| 13.05.2026 | 11,90 | 11,98 | 11,85 | 11,95 | 0,63% | - |
| 12.05.2026 | 11,93 | 12,00 | 11,78 | 11,88 | -3,85% | 806,00 |
| 08.05.2026 | 12,45 | 12,45 | 12,28 | 12,35 | -0,60% | 2,00 |
| 07.05.2026 | 12,30 | 12,50 | 12,20 | 12,43 | 1,84% | 2,00 |
| 06.05.2026 | 11,83 | 12,20 | 11,80 | 12,20 | 5,86% | 1.660,00 |
| 05.05.2026 | 11,53 | 11,53 | 11,50 | 11,53 | -0,86% | - |
| 04.05.2026 | 11,45 | 11,68 | 11,38 | 11,63 | 2,42% | - |
| 30.04.2026 | 11,23 | 11,35 | 11,20 | 11,35 | 0,67% | - |
| 29.04.2026 | 11,28 | 11,30 | 11,25 | 11,28 | -1,74% | - |
| 28.04.2026 | 11,60 | 11,65 | 11,40 | 11,48 | -1,08% | 383,00 |
| 27.04.2026 | 11,55 | 11,75 | 11,50 | 11,60 | 0,43% | 447,00 |
| 24.04.2026 | 11,38 | 11,58 | 11,35 | 11,55 | 0,87% | - |
| 23.04.2026 | 11,38 | 11,50 | 11,35 | 11,45 | -2,76% | - |
| 22.04.2026 | 11,78 | 11,80 | 11,78 | 11,78 | 0,64% | - |
| 21.04.2026 | 11,80 | 11,90 | 11,65 | 11,70 | -1,06% | 13,00 |
| 20.04.2026 | 11,68 | 11,85 | 11,60 | 11,83 | -1,66% | 500,00 |
| 17.04.2026 | 11,60 | 12,05 | 11,60 | 12,03 | 2,34% | - |
| 16.04.2026 | 12,00 | 12,13 | 11,73 | 11,75 | -2,08% | - |
| 15.04.2026 | 11,88 | 12,05 | 11,80 | 12,00 | 3,45% | - |
| 14.04.2026 | 11,63 | 11,63 | 11,60 | 11,60 | 1,53% | - |
| 13.04.2026 | 11,53 | 11,53 | 11,35 | 11,43 | -1,08% | 1.523,00 |
| 10.04.2026 | 11,65 | 11,68 | 11,53 | 11,55 | 1,09% | 36,00 |
| 09.04.2026 | 11,43 | 11,45 | 11,40 | 11,43 | -0,44% | - |
| 08.04.2026 | 11,55 | 11,95 | 11,43 | 11,48 | 1,32% | 3.583,00 |
| 07.04.2026 | 11,33 | 11,35 | 11,33 | 11,33 | 1,64% | - |
| 02.04.2026 | 11,60 | 11,64 | 11,12 | 11,14 | -5,01% | 969,00 |
| 01.04.2026 | 11,29 | 11,76 | 11,27 | 11,73 | 4,62% | 2,00 |
| 31.03.2026 | 11,06 | 11,27 | 10,97 | 11,21 | 1,98% | 27,00 |
| 30.03.2026 | 11,22 | 11,33 | 10,87 | 11,00 | -1,96% | 204,00 |
| 27.03.2026 | 11,50 | 11,51 | 11,21 | 11,22 | -2,82% | 1.297,00 |
| 26.03.2026 | 11,59 | 11,69 | 11,53 | 11,54 | -0,35% | - |
| 25.03.2026 | 11,38 | 11,62 | 11,32 | 11,58 | 2,05% | 152,00 |
| 24.03.2026 | 11,22 | 11,37 | 11,10 | 11,35 | 1,45% | 174,00 |
| 23.03.2026 | 10,81 | 11,38 | 10,78 | 11,19 | 1,75% | 3.346,00 |
| 20.03.2026 | 11,01 | 11,15 | 10,97 | 10,99 | -0,02% | - |
| 19.03.2026 | 11,16 | 11,17 | 10,89 | 11,00 | -2,31% | - |
| 18.03.2026 | 11,26 | 11,32 | 11,16 | 11,26 | -0,22% | 20,00 |
| 17.03.2026 | 10,77 | 11,34 | 10,75 | 11,28 | 4,16% | - |
| 16.03.2026 | 10,64 | 10,84 | 10,51 | 10,83 | 2,51% | - |
| 13.03.2026 | 10,90 | 10,96 | 10,51 | 10,57 | -2,96% | - |
| 12.03.2026 | 11,14 | 11,18 | 10,87 | 10,89 | -2,53% | - |
| 11.03.2026 | 11,10 | 11,25 | 11,00 | 11,17 | 1,36% | - |
| 10.03.2026 | 11,24 | 11,30 | 10,91 | 11,02 | -2,02% | 44,00 |
| 09.03.2026 | 11,10 | 11,26 | 10,70 | 11,25 | 0,33% | 510,00 |
| 06.03.2026 | 11,58 | 11,60 | 11,13 | 11,21 | -3,67% | - |
| 05.03.2026 | 11,90 | 11,97 | 11,56 | 11,64 | -2,59% | 52,00 |
| 04.03.2026 | 11,96 | 12,11 | 11,91 | 11,95 | -1,14% | - |
| 03.03.2026 | 11,96 | 12,13 | 11,61 | 12,09 | 0,02% | 3.681,00 |
| 02.03.2026 | 12,71 | 12,73 | 12,05 | 12,08 | -5,49% | 13.274,00 |
| 27.02.2026 | 13,15 | 13,17 | 12,75 | 12,79 | -2,94% | - |
| 26.02.2026 | 12,89 | 13,43 | 12,89 | 13,17 | 2,03% | - |
| 25.02.2026 | 12,51 | 12,93 | 12,50 | 12,91 | 2,62% | - |
| 24.02.2026 | 12,67 | 12,75 | 12,45 | 12,58 | -0,49% | 979,00 |
| 23.02.2026 | 12,94 | 13,09 | 12,58 | 12,64 | -3,14% | 393,00 |
| 20.02.2026 | 13,06 | 13,11 | 12,89 | 13,05 | 0,37% | - |
| 19.02.2026 | 13,16 | 13,25 | 12,80 | 13,01 | -0,74% | 2.846,00 |
| 18.02.2026 | 12,71 | 13,16 | 12,63 | 13,10 | 3,70% | 88,00 |
| 17.02.2026 | 12,50 | 12,78 | 12,35 | 12,64 | 0,72% | - |
| 16.02.2026 | 12,55 | 12,69 | 12,53 | 12,55 | -0,61% | 81,00 |
| 13.02.2026 | 12,70 | 13,11 | 12,27 | 12,62 | 4,36% | 458,00 |
| 12.02.2026 | 12,15 | 12,31 | 11,92 | 12,10 | -0,06% | 505,00 |
| 11.02.2026 | 12,54 | 12,61 | 12,01 | 12,10 | -3,80% | 1,00 |
| 10.02.2026 | 12,52 | 12,74 | 12,37 | 12,58 | 0,96% | 87,00 |
| 09.02.2026 | 13,01 | 13,21 | 12,38 | 12,46 | -5,36% | 179,00 |
| 06.02.2026 | 12,89 | 13,25 | 12,88 | 13,17 | 1,96% | 423,00 |
| 05.02.2026 | 13,04 | 13,07 | 12,83 | 12,91 | -0,65% | - |
| 04.02.2026 | 12,84 | 13,11 | 12,81 | 13,00 | 1,84% | 1,00 |
| 03.02.2026 | 12,15 | 12,78 | 12,12 | 12,76 | 5,56% | 609,00 |
| 02.02.2026 | 11,53 | 12,09 | 11,53 | 12,09 | 3,78% | - |
| 30.01.2026 | 11,48 | 11,81 | 11,44 | 11,65 | -0,64% | - |
| 29.01.2026 | 11,80 | 11,90 | 11,65 | 11,73 | -1,05% | - |
| 28.01.2026 | 11,77 | 11,91 | 11,75 | 11,85 | 1,11% | 2.913,00 |
| 27.01.2026 | 11,78 | 11,90 | 11,71 | 11,72 | -0,76% | 3,00 |