9,707€
-1,60%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 9,85 | 9,93 | 9,60 | 9,71 | -1,56% | 2.177,00 |
| 12.03.2025 | 9,85 | 10,09 | 9,80 | 9,87 | 0,21% | 2.260,00 |
| 11.03.2025 | 9,83 | 10,02 | 9,64 | 9,84 | -2,39% | 8.376,00 |
| 10.03.2025 | 10,48 | 10,53 | 10,03 | 10,09 | -3,95% | 5.812,00 |
| 07.03.2025 | 10,38 | 10,59 | 10,24 | 10,50 | 0,74% | 1.855,00 |
| 06.03.2025 | 10,77 | 10,83 | 10,24 | 10,42 | -3,32% | 3.798,00 |
| 05.03.2025 | 10,54 | 10,82 | 10,42 | 10,78 | 2,79% | 816,00 |
| 04.03.2025 | 10,62 | 10,69 | 10,22 | 10,49 | -0,87% | 701,00 |
| 03.03.2025 | 11,15 | 11,17 | 10,51 | 10,58 | -5,11% | 830,00 |
| 28.02.2025 | 11,17 | 11,31 | 11,12 | 11,15 | -0,31% | 300,00 |
| 27.02.2025 | 11,57 | 11,60 | 11,18 | 11,19 | -3,16% | 470,00 |
| 26.02.2025 | 11,46 | 11,70 | 11,34 | 11,55 | 1,01% | 257,00 |
| 25.02.2025 | 11,42 | 11,58 | 11,10 | 11,44 | 0,20% | 1.775,00 |
| 24.02.2025 | 11,35 | 11,64 | 11,27 | 11,41 | 0,93% | 253,00 |
| 21.02.2025 | 11,58 | 11,62 | 11,26 | 11,31 | -2,25% | 1.017,00 |
| 20.02.2025 | 11,75 | 11,82 | 11,56 | 11,57 | -1,60% | 550,00 |
| 19.02.2025 | 11,80 | 11,97 | 11,66 | 11,76 | -0,34% | 4.776,00 |
| 18.02.2025 | 12,07 | 12,17 | 11,38 | 11,80 | -1,69% | 2.360,00 |
| 17.02.2025 | 11,94 | 12,06 | 11,93 | 12,00 | 0,50% | 201,00 |
| 14.02.2025 | 12,30 | 13,05 | 11,77 | 11,94 | -2,85% | 5.402,00 |
| 13.02.2025 | 12,23 | 12,49 | 12,13 | 12,29 | 0,41% | 68,00 |
| 12.02.2025 | 12,18 | 12,37 | 12,06 | 12,24 | 0,45% | 102,00 |
| 11.02.2025 | 11,99 | 12,34 | 11,93 | 12,18 | 1,25% | 85,00 |
| 10.02.2025 | 12,36 | 12,36 | 12,03 | 12,03 | -2,04% | 472,00 |
| 07.02.2025 | 12,20 | 12,31 | 12,15 | 12,28 | 0,70% | 676,00 |
| 06.02.2025 | 12,23 | 12,39 | 12,19 | 12,20 | -0,10% | 180,00 |
| 05.02.2025 | 12,50 | 12,62 | 12,14 | 12,21 | -2,63% | 2.033,00 |
| 04.02.2025 | 12,19 | 12,73 | 12,19 | 12,54 | 3,42% | - |
| 03.02.2025 | 12,82 | 12,91 | 11,81 | 12,13 | -6,78% | 150,00 |
| 31.01.2025 | 13,30 | 13,35 | 12,97 | 13,01 | -1,68% | 20,00 |
| 30.01.2025 | 13,21 | 13,49 | 13,13 | 13,23 | 0,28% | - |
| 29.01.2025 | 13,15 | 13,31 | 13,09 | 13,19 | 0,40% | 77,00 |
| 28.01.2025 | 13,38 | 13,48 | 13,00 | 13,14 | -1,67% | 200,00 |
| 27.01.2025 | 13,13 | 13,44 | 12,94 | 13,36 | 1,14% | 916,00 |
| 24.01.2025 | 13,39 | 13,40 | 13,21 | 13,21 | -1,38% | 1,00 |
| 23.01.2025 | 13,41 | 13,56 | 13,29 | 13,40 | -0,13% | 1,00 |
| 22.01.2025 | 13,65 | 13,70 | 13,26 | 13,42 | -1,70% | 85,00 |
| 21.01.2025 | 13,76 | 14,01 | 13,54 | 13,65 | -1,43% | 1.517,00 |
| 20.01.2025 | 13,74 | 14,00 | 13,62 | 13,85 | 0,76% | 305,00 |
| 17.01.2025 | 13,79 | 13,86 | 13,61 | 13,74 | -0,15% | - |
| 16.01.2025 | 13,97 | 14,00 | 13,42 | 13,76 | -1,63% | 282,00 |
| 15.01.2025 | 14,38 | 14,64 | 13,99 | 13,99 | -2,61% | 257,00 |
| 14.01.2025 | 14,44 | 14,69 | 14,30 | 14,36 | -0,42% | 100,00 |
| 13.01.2025 | 14,83 | 14,90 | 14,37 | 14,42 | -2,72% | 75,00 |
| 10.01.2025 | 14,84 | 15,06 | 14,48 | 14,83 | -0,15% | 179,00 |
| 09.01.2025 | 14,66 | 14,91 | 14,54 | 14,85 | 1,49% | 50,00 |
| 08.01.2025 | 14,88 | 14,93 | 14,53 | 14,63 | -1,35% | 119,00 |
| 07.01.2025 | 14,97 | 15,07 | 14,67 | 14,83 | -1,08% | 89,00 |
| 06.01.2025 | 15,05 | 15,35 | 14,99 | 14,99 | 0,02% | - |
| 03.01.2025 | 15,13 | 15,14 | 14,82 | 14,99 | -0,68% | - |
| 02.01.2025 | 15,08 | 15,19 | 14,92 | 15,09 | 2,29% | 11,00 |
| 30.12.2024 | 14,91 | 15,01 | 14,74 | 14,76 | -1,07% | 399,00 |
| 27.12.2024 | 14,82 | 15,19 | 14,71 | 14,92 | 1,26% | 387,00 |
| 23.12.2024 | 14,59 | 14,84 | 14,49 | 14,73 | 0,63% | 772,00 |
| 20.12.2024 | 14,53 | 14,78 | 14,14 | 14,64 | 0,58% | 1.123,00 |
| 19.12.2024 | 14,42 | 14,81 | 14,34 | 14,55 | 0,80% | 578,00 |
| 18.12.2024 | 15,08 | 15,47 | 14,31 | 14,44 | -4,10% | 1.686,00 |
| 17.12.2024 | 16,53 | 16,60 | 14,94 | 15,06 | -9,66% | 1.661,00 |
| 16.12.2024 | 16,76 | 16,97 | 16,65 | 16,67 | -0,57% | 901,00 |
| 13.12.2024 | 16,98 | 17,14 | 16,35 | 16,76 | -1,40% | - |
| 12.12.2024 | 16,81 | 17,16 | 16,62 | 17,00 | 0,88% | 1.000,00 |
| 11.12.2024 | 17,07 | 17,20 | 16,82 | 16,85 | -1,17% | 2.183,00 |
| 10.12.2024 | 17,10 | 17,59 | 17,00 | 17,05 | -0,20% | 241,00 |
| 09.12.2024 | 17,33 | 17,45 | 17,03 | 17,09 | -1,40% | 180,00 |
| 06.12.2024 | 17,28 | 17,41 | 17,08 | 17,33 | 0,32% | 350,00 |
| 05.12.2024 | 17,02 | 17,61 | 16,97 | 17,27 | 1,41% | 1.659,00 |
| 04.12.2024 | 16,88 | 17,06 | 16,81 | 17,03 | 1,14% | 590,00 |
| 03.12.2024 | 16,72 | 16,97 | 16,56 | 16,84 | 0,76% | 151,00 |
| 02.12.2024 | 16,87 | 17,09 | 16,66 | 16,71 | -0,82% | 6.649,00 |
| 29.11.2024 | 16,78 | 16,87 | 16,66 | 16,85 | 0,33% | - |
| 28.11.2024 | 16,66 | 16,86 | 16,57 | 16,80 | 1,07% | 45,00 |
| 27.11.2024 | 16,74 | 16,75 | 16,49 | 16,62 | -0,76% | 83,00 |
| 26.11.2024 | 16,72 | 16,86 | 16,54 | 16,75 | -0,53% | 123,00 |
| 25.11.2024 | 16,65 | 17,05 | 16,47 | 16,84 | 1,28% | 2.513,00 |
| 22.11.2024 | 16,37 | 16,78 | 16,30 | 16,62 | 1,56% | 416,00 |
| 21.11.2024 | 15,76 | 16,48 | 15,70 | 16,37 | 3,89% | 2.784,00 |
| 20.11.2024 | 15,87 | 15,91 | 15,44 | 15,76 | -0,41% | - |
| 19.11.2024 | 16,17 | 16,20 | 15,73 | 15,82 | -1,91% | 2.007,00 |
| 18.11.2024 | 16,51 | 16,83 | 16,05 | 16,13 | -2,33% | 1.790,00 |
| 15.11.2024 | 16,50 | 16,74 | 16,24 | 16,51 | -0,62% | 70,00 |
| 14.11.2024 | 16,22 | 16,87 | 16,22 | 16,62 | 1,54% | 219,00 |
| 13.11.2024 | 15,75 | 16,37 | 15,60 | 16,36 | 3,53% | 338,00 |
| 12.11.2024 | 15,58 | 15,88 | 15,48 | 15,81 | 1,33% | 873,00 |
| 11.11.2024 | 15,13 | 15,73 | 15,08 | 15,60 | 3,18% | 3.673,00 |
| 08.11.2024 | 15,47 | 15,48 | 14,76 | 15,12 | -2,25% | 3.430,00 |
| 07.11.2024 | 15,55 | 15,90 | 15,23 | 15,47 | -0,06% | 1.586,00 |
| 06.11.2024 | 15,09 | 15,52 | 14,88 | 15,48 | 5,58% | 4.160,00 |
| 05.11.2024 | 14,40 | 14,71 | 14,28 | 14,66 | 1,77% | 5.030,00 |
| 04.11.2024 | 14,10 | 14,51 | 13,90 | 14,40 | 1,19% | 3.765,00 |
| 01.11.2024 | 12,45 | 14,30 | 12,43 | 14,23 | 14,43% | 3.889,00 |
| 31.10.2024 | 12,65 | 12,69 | 12,33 | 12,44 | -2,12% | - |
| 30.10.2024 | 12,73 | 12,90 | 12,65 | 12,71 | -0,20% | - |
| 29.10.2024 | 12,81 | 12,83 | 12,55 | 12,73 | -0,68% | - |
| 28.10.2024 | 12,66 | 12,83 | 12,59 | 12,82 | 1,63% | 3.042,00 |
| 25.10.2024 | 12,52 | 12,74 | 12,52 | 12,62 | 0,62% | - |
| 24.10.2024 | 12,82 | 12,94 | 12,41 | 12,54 | -2,53% | 875,00 |
| 23.10.2024 | 12,79 | 13,03 | 12,70 | 12,86 | 0,06% | - |
| 22.10.2024 | 12,21 | 12,87 | 12,16 | 12,86 | 5,00% | 130,00 |
| 21.10.2024 | 12,19 | 12,30 | 12,08 | 12,24 | 0,33% | 633,00 |
| 18.10.2024 | 12,17 | 12,33 | 12,15 | 12,20 | 0,25% | 1.000,00 |