18,625€
-1,06%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 18,63 | 18,65 | 18,63 | 18,65 | -0,93% | - |
| 17.08.2026 | 18,43 | 18,83 | 18,00 | 18,83 | 1,62% | 54,00 |
| 14.08.2026 | 18,85 | 19,45 | 18,25 | 18,53 | -2,63% | 1.874,00 |
| 13.08.2026 | 18,95 | 19,23 | 18,30 | 19,03 | 0,93% | 5.702,00 |
| 12.08.2026 | 16,98 | 19,55 | 16,95 | 18,85 | 12,04% | 5.598,00 |
| 11.08.2026 | 16,03 | 16,88 | 16,00 | 16,83 | 5,65% | 501,00 |
| 10.08.2026 | 16,48 | 16,50 | 15,65 | 15,93 | -2,60% | - |
| 07.08.2026 | 16,33 | 16,43 | 16,20 | 16,35 | 0,15% | 235,00 |
| 06.08.2026 | 16,45 | 16,50 | 16,15 | 16,33 | 0,00% | 100,00 |
| 05.08.2026 | 16,50 | 16,50 | 16,28 | 16,33 | -0,15% | 56,00 |
| 04.08.2026 | 15,98 | 16,53 | 15,90 | 16,35 | 2,99% | 126,00 |
| 03.08.2026 | 15,78 | 15,93 | 15,68 | 15,88 | 0,63% | 2.062,00 |
| 31.07.2026 | 16,33 | 16,35 | 15,65 | 15,78 | -3,52% | 1.000,00 |
| 30.07.2026 | 15,75 | 16,35 | 15,65 | 16,35 | 3,81% | 1.270,00 |
| 29.07.2026 | 16,00 | 16,05 | 15,63 | 15,75 | 3,96% | 377,00 |
| 28.07.2026 | 15,13 | 15,15 | 15,00 | 15,15 | 0,66% | 1,00 |
| 27.07.2026 | 14,60 | 15,20 | 14,58 | 15,05 | 3,79% | 1.450,00 |
| 24.07.2026 | 14,13 | 14,60 | 14,13 | 14,50 | 3,39% | - |
| 23.07.2026 | 14,10 | 14,10 | 14,03 | 14,03 | 0,00% | - |
| 20.07.2026 | 14,08 | 14,13 | 13,95 | 14,03 | -2,26% | - |
| 17.07.2026 | 14,38 | 14,43 | 14,30 | 14,35 | -0,69% | 78,00 |
| 16.07.2026 | 14,30 | 14,55 | 14,28 | 14,45 | 0,70% | - |
| 15.07.2026 | 14,23 | 14,55 | 14,18 | 14,35 | 0,00% | - |
| 14.07.2026 | 14,68 | 14,73 | 14,25 | 14,35 | -4,17% | 1.343,00 |
| 13.07.2026 | 15,10 | 15,10 | 14,90 | 14,98 | -1,96% | 46,00 |
| 10.07.2026 | 15,33 | 15,55 | 15,25 | 15,28 | -1,77% | - |
| 09.07.2026 | 15,35 | 15,55 | 15,20 | 15,55 | 2,64% | 80,00 |
| 08.07.2026 | 15,63 | 15,65 | 14,95 | 15,15 | -3,19% | 479,00 |
| 07.07.2026 | 15,53 | 15,65 | 15,43 | 15,65 | 1,79% | - |
| 06.07.2026 | 15,25 | 15,50 | 15,05 | 15,38 | 1,15% | 363,00 |
| 03.07.2026 | 15,15 | 15,20 | 15,03 | 15,20 | -0,82% | 51,00 |
| 02.07.2026 | 15,33 | 15,33 | 15,28 | 15,33 | -0,33% | - |
| 01.07.2026 | 15,23 | 15,40 | 15,20 | 15,38 | 1,82% | 20,00 |
| 30.06.2026 | 15,10 | 15,15 | 15,10 | 15,10 | 0,83% | - |
| 29.06.2026 | 15,25 | 15,40 | 14,90 | 14,98 | -1,32% | 51,00 |
| 26.06.2026 | 15,18 | 15,20 | 15,15 | 15,18 | -0,49% | - |
| 25.06.2026 | 15,18 | 15,43 | 15,00 | 15,25 | 0,99% | 532,00 |
| 24.06.2026 | 14,95 | 15,35 | 14,90 | 15,10 | 2,20% | 53,00 |
| 23.06.2026 | 14,73 | 14,78 | 14,60 | 14,78 | -0,34% | 14,00 |
| 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 |