12,465€
-0,91%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 12,58 | 12,58 | 12,46 | 12,46 | -0,93% | 23,00 |
| 15.04.2024 | 12,61 | 12,85 | 12,45 | 12,58 | -0,22% | - |
| 12.04.2024 | 12,99 | 13,02 | 12,57 | 12,61 | -2,91% | - |
| 11.04.2024 | 13,19 | 13,24 | 12,76 | 12,99 | -1,57% | - |
| 10.04.2024 | 13,36 | 13,54 | 13,15 | 13,19 | -1,24% | 190,00 |
| 09.04.2024 | 13,28 | 13,40 | 13,20 | 13,36 | 0,60% | - |
| 08.04.2024 | 13,38 | 13,48 | 13,25 | 13,28 | -0,73% | 11,00 |
| 05.04.2024 | 13,47 | 13,53 | 13,33 | 13,38 | -0,67% | 300,00 |
| 04.04.2024 | 13,46 | 13,73 | 13,45 | 13,47 | 0,07% | - |
| 03.04.2024 | 13,49 | 13,69 | 13,38 | 13,46 | -0,22% | 12,00 |
| 02.04.2024 | 13,42 | 13,84 | 13,33 | 13,49 | 0,48% | - |
| 28.03.2024 | 13,37 | 13,50 | 13,32 | 13,42 | 0,35% | - |
| 27.03.2024 | 13,26 | 13,43 | 13,20 | 13,37 | 0,84% | - |
| 26.03.2024 | 12,89 | 13,37 | 12,87 | 13,26 | 2,92% | 4,00 |
| 25.03.2024 | 12,81 | 12,90 | 12,74 | 12,89 | 0,64% | - |
| 22.03.2024 | 12,90 | 12,98 | 12,74 | 12,81 | -0,73% | 41,00 |
| 21.03.2024 | 12,70 | 12,90 | 12,68 | 12,90 | 1,57% | - |
| 20.03.2024 | 12,47 | 12,72 | 12,43 | 12,70 | 1,84% | 2,00 |
| 19.03.2024 | 12,47 | 12,59 | 12,34 | 12,47 | -0,02% | - |
| 18.03.2024 | 12,39 | 12,51 | 12,35 | 12,47 | 0,67% | - |
| 15.03.2024 | 12,26 | 12,41 | 12,20 | 12,39 | 1,08% | - |
| 14.03.2024 | 12,49 | 12,54 | 12,24 | 12,26 | -1,89% | - |
| 13.03.2024 | 12,11 | 12,52 | 12,09 | 12,49 | 3,19% | - |
| 12.03.2024 | 12,04 | 12,17 | 11,85 | 12,11 | 0,60% | 3,00 |
| 11.03.2024 | 11,98 | 12,07 | 11,80 | 12,04 | 0,43% | - |
| 08.03.2024 | 12,17 | 12,25 | 11,95 | 11,98 | -1,52% | 3,00 |
| 07.03.2024 | 12,27 | 12,38 | 12,14 | 12,17 | -0,70% | - |
| 06.03.2024 | 12,20 | 12,31 | 12,18 | 12,25 | 0,45% | - |
| 05.03.2024 | 12,26 | 12,30 | 12,16 | 12,20 | -0,51% | - |
| 04.03.2024 | 12,34 | 12,39 | 12,24 | 12,26 | -0,65% | - |
| 01.03.2024 | 12,38 | 12,38 | 12,28 | 12,34 | -0,33% | - |
| 29.02.2024 | 12,37 | 12,51 | 12,29 | 12,38 | 0,12% | - |
| 28.02.2024 | 12,61 | 12,62 | 12,36 | 12,37 | -1,90% | 70,00 |
| 27.02.2024 | 12,59 | 12,81 | 12,57 | 12,61 | 0,10% | 2,00 |
| 26.02.2024 | 12,44 | 12,60 | 12,37 | 12,59 | 1,21% | - |
| 23.02.2024 | 12,35 | 12,50 | 12,29 | 12,44 | 0,71% | - |
| 22.02.2024 | 12,38 | 12,56 | 12,34 | 12,35 | -0,18% | - |
| 21.02.2024 | 12,25 | 12,38 | 12,04 | 12,38 | 1,04% | - |
| 20.02.2024 | 12,39 | 12,43 | 12,24 | 12,25 | -1,14% | - |
| 19.02.2024 | 12,39 | 12,42 | 12,39 | 12,39 | -0,02% | - |
| 16.02.2024 | 13,29 | 13,50 | 12,26 | 12,39 | -6,76% | 300,00 |
| 15.02.2024 | 13,07 | 13,33 | 13,05 | 13,29 | 1,70% | - |
| 14.02.2024 | 12,66 | 13,07 | 12,65 | 13,07 | 3,27% | - |
| 13.02.2024 | 12,65 | 12,66 | 12,41 | 12,66 | 0,04% | - |
| 12.02.2024 | 12,54 | 12,77 | 12,52 | 12,65 | 0,86% | - |
| 09.02.2024 | 12,59 | 12,63 | 12,50 | 12,54 | -0,25% | 70,00 |
| 08.02.2024 | 12,85 | 12,88 | 12,51 | 12,57 | -2,14% | - |
| 07.02.2024 | 12,84 | 12,91 | 12,78 | 12,85 | 0,08% | - |
| 06.02.2024 | 12,43 | 12,86 | 12,42 | 12,84 | 3,25% | 2,00 |
| 05.02.2024 | 12,64 | 12,68 | 12,43 | 12,43 | -1,61% | 17,00 |
| 02.02.2024 | 12,53 | 12,66 | 12,50 | 12,64 | 0,87% | - |
| 01.02.2024 | 12,55 | 12,70 | 12,44 | 12,53 | -0,19% | - |
| 31.01.2024 | 12,69 | 12,72 | 12,55 | 12,55 | -1,07% | - |
| 30.01.2024 | 12,87 | 12,97 | 12,60 | 12,69 | -1,43% | 288,00 |
| 29.01.2024 | 12,96 | 13,06 | 12,80 | 12,87 | -0,63% | - |
| 26.01.2024 | 12,90 | 12,96 | 12,80 | 12,96 | 0,45% | - |
| 25.01.2024 | 12,50 | 12,93 | 12,42 | 12,90 | 3,22% | 4,00 |
| 24.01.2024 | 12,44 | 12,53 | 12,37 | 12,50 | 0,47% | - |
| 23.01.2024 | 12,30 | 12,60 | 12,28 | 12,44 | 1,11% | - |
| 22.01.2024 | 12,42 | 12,63 | 12,29 | 12,30 | -1,01% | - |
| 19.01.2024 | 12,50 | 12,60 | 12,30 | 12,42 | -0,57% | 200,00 |
| 18.01.2024 | 12,51 | 12,73 | 12,47 | 12,50 | -0,07% | - |
| 17.01.2024 | 12,57 | 12,64 | 12,45 | 12,50 | -0,53% | - |
| 16.01.2024 | 12,70 | 12,80 | 12,44 | 12,57 | -1,05% | - |
| 15.01.2024 | 12,66 | 12,77 | 12,61 | 12,70 | 0,34% | 7,00 |
| 12.01.2024 | 13,23 | 13,36 | 12,55 | 12,66 | -4,31% | - |
| 11.01.2024 | 13,39 | 13,54 | 13,08 | 13,23 | -1,19% | - |
| 10.01.2024 | 13,17 | 13,51 | 13,16 | 13,39 | 1,68% | 200,00 |
| 09.01.2024 | 13,05 | 13,25 | 12,94 | 13,17 | 0,88% | - |
| 08.01.2024 | 12,62 | 13,15 | 12,51 | 13,05 | 3,46% | 2,00 |
| 05.01.2024 | 12,40 | 12,64 | 12,32 | 12,62 | 1,77% | 40,00 |
| 04.01.2024 | 12,18 | 12,46 | 12,13 | 12,40 | 1,82% | - |
| 03.01.2024 | 12,67 | 12,67 | 12,16 | 12,18 | -3,87% | - |
| 02.01.2024 | 12,80 | 12,85 | 12,62 | 12,67 | -1,15% | - |
| 29.12.2023 | 12,85 | 12,88 | 12,81 | 12,81 | -0,25% | - |
| 28.12.2023 | 12,75 | 12,86 | 12,70 | 12,85 | 0,75% | - |
| 27.12.2023 | 12,82 | 12,88 | 12,61 | 12,75 | -0,54% | 4,00 |
| 22.12.2023 | 12,73 | 12,85 | 12,66 | 12,82 | 0,73% | - |
| 21.12.2023 | 12,51 | 12,91 | 12,51 | 12,73 | 1,73% | - |
| 20.12.2023 | 12,74 | 12,85 | 12,47 | 12,51 | -1,84% | - |
| 19.12.2023 | 12,41 | 12,74 | 12,37 | 12,74 | 2,68% | - |
| 18.12.2023 | 12,47 | 12,50 | 12,23 | 12,41 | -0,49% | 27,00 |
| 15.12.2023 | 12,61 | 12,82 | 12,47 | 12,47 | -1,10% | - |
| 14.12.2023 | 12,42 | 12,69 | 12,42 | 12,61 | 1,55% | - |
| 13.12.2023 | 12,12 | 12,46 | 11,93 | 12,42 | 2,43% | - |
| 12.12.2023 | 12,29 | 12,39 | 12,12 | 12,12 | -1,37% | 100,00 |
| 11.12.2023 | 12,63 | 12,72 | 12,25 | 12,29 | -2,71% | - |
| 08.12.2023 | 12,88 | 13,02 | 12,62 | 12,63 | -1,93% | - |
| 07.12.2023 | 12,49 | 12,91 | 12,44 | 12,88 | 3,14% | 21,00 |
| 06.12.2023 | 11,95 | 12,57 | 11,95 | 12,49 | 4,55% | - |
| 05.12.2023 | 12,07 | 12,15 | 11,94 | 11,95 | -0,99% | - |
| 04.12.2023 | 12,07 | 12,26 | 11,97 | 12,07 | 0,00% | - |
| 01.12.2023 | 11,94 | 12,10 | 11,94 | 12,07 | 1,08% | 800,00 |
| 30.11.2023 | 11,69 | 11,96 | 11,69 | 11,94 | 2,11% | - |
| 29.11.2023 | 11,67 | 11,90 | 11,67 | 11,69 | 0,17% | - |
| 28.11.2023 | 11,79 | 11,84 | 11,59 | 11,67 | -1,03% | 34,00 |
| 27.11.2023 | 11,99 | 12,13 | 11,71 | 11,79 | -1,68% | - |
| 24.11.2023 | 11,90 | 12,02 | 11,89 | 11,99 | 0,82% | - |
| 23.11.2023 | 11,90 | 12,00 | 11,88 | 11,90 | -0,02% | - |
| 22.11.2023 | 12,01 | 12,18 | 11,89 | 11,90 | -0,92% | - |