13,383€
-0,43%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,18 | 13,41 | 13,18 | 13,41 | -0,22% | 305,00 |
| 18.04.2024 | 13,28 | 13,44 | 13,09 | 13,44 | 3,31% | 33,00 |
| 17.04.2024 | 13,02 | 13,02 | 12,95 | 13,01 | 4,29% | 1.211,00 |
| 16.04.2024 | 12,48 | 12,48 | 12,44 | 12,48 | -0,20% | 601,00 |
| 15.04.2024 | 12,52 | 12,52 | 12,50 | 12,50 | -0,56% | 1.000,00 |
| 12.04.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -2,44% | 20,00 |
| 11.04.2024 | 13,19 | 13,23 | 12,76 | 12,89 | -3,84% | - |
| 10.04.2024 | 13,32 | 13,40 | 13,29 | 13,40 | 1,17% | 220,00 |
| 09.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,15% | 55,00 |
| 08.04.2024 | 13,45 | 13,45 | 13,23 | 13,23 | -1,96% | 1.398,00 |
| 05.04.2024 | 13,47 | 13,54 | 13,32 | 13,49 | -1,21% | - |
| 04.04.2024 | 13,39 | 13,76 | 13,39 | 13,66 | 1,15% | 108,00 |
| 03.04.2024 | 13,53 | 13,53 | 13,50 | 13,50 | -0,22% | 1.221,00 |
| 02.04.2024 | 13,40 | 13,53 | 13,37 | 13,53 | 0,97% | 1.899,00 |
| 28.03.2024 | 13,45 | 13,45 | 13,33 | 13,40 | 0,68% | 889,00 |
| 27.03.2024 | 13,38 | 13,44 | 13,30 | 13,31 | 0,47% | 1.261,00 |
| 26.03.2024 | 12,76 | 13,37 | 12,76 | 13,25 | 2,79% | 1.598,00 |
| 25.03.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 1,04% | 4,00 |
| 22.03.2024 | 12,88 | 12,98 | 12,74 | 12,76 | -0,15% | - |
| 21.03.2024 | 12,72 | 12,77 | 12,72 | 12,77 | 1,36% | 1.071,00 |
| 20.03.2024 | 12,45 | 12,63 | 12,43 | 12,60 | 0,18% | - |
| 19.03.2024 | 12,46 | 12,58 | 12,46 | 12,58 | 0,93% | 550,00 |
| 18.03.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 1,10% | 1.000,00 |
| 15.03.2024 | 12,30 | 12,33 | 12,23 | 12,33 | -0,82% | 1.770,00 |
| 14.03.2024 | 12,42 | 12,64 | 12,42 | 12,43 | 1,55% | 67,00 |
| 13.03.2024 | 12,21 | 12,24 | 12,21 | 12,24 | 2,00% | 108,00 |
| 12.03.2024 | 12,03 | 12,03 | 12,00 | 12,00 | 0,13% | 350,00 |
| 11.03.2024 | 11,97 | 11,98 | 11,79 | 11,98 | -1,04% | - |
| 08.03.2024 | 12,11 | 12,11 | 11,88 | 12,11 | -0,21% | 750,00 |
| 07.03.2024 | 12,32 | 12,32 | 12,13 | 12,14 | -1,57% | 524,00 |
| 06.03.2024 | 12,16 | 12,33 | 12,16 | 12,33 | 0,41% | 485,00 |
| 05.03.2024 | 12,15 | 12,29 | 12,15 | 12,28 | 0,95% | 2.887,00 |
| 04.03.2024 | 12,20 | 12,20 | 12,16 | 12,16 | -1,13% | 290,00 |
| 01.03.2024 | 12,37 | 12,39 | 12,27 | 12,30 | -1,56% | - |
| 29.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,14% | 6,00 |
| 28.02.2024 | 12,37 | 12,48 | 12,37 | 12,48 | -0,43% | 1.060,00 |
| 27.02.2024 | 12,71 | 12,71 | 12,53 | 12,53 | 0,08% | 2.148,00 |
| 26.02.2024 | 12,32 | 12,52 | 12,32 | 12,52 | 0,03% | 259,00 |
| 23.02.2024 | 12,43 | 12,54 | 12,19 | 12,52 | 1,84% | 427,00 |
| 22.02.2024 | 12,55 | 12,58 | 12,29 | 12,29 | 0,52% | 1.086,00 |
| 21.02.2024 | 12,16 | 12,23 | 12,14 | 12,23 | -0,59% | 3.534,00 |
| 20.02.2024 | 12,27 | 12,38 | 12,27 | 12,30 | -1,24% | 3.553,00 |
| 19.02.2024 | 12,49 | 12,49 | 12,34 | 12,46 | 1,30% | 248,00 |
| 16.02.2024 | 13,30 | 13,34 | 12,29 | 12,30 | -6,98% | 2.127,00 |
| 15.02.2024 | 13,34 | 13,34 | 13,22 | 13,22 | 4,52% | 750,00 |
| 14.02.2024 | 12,66 | 12,66 | 12,65 | 12,65 | 0,33% | 650,00 |
| 13.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,74% | 396,00 |
| 12.02.2024 | 12,73 | 12,77 | 12,70 | 12,70 | 1,35% | 968,00 |
| 09.02.2024 | 12,56 | 12,63 | 12,50 | 12,53 | -1,75% | - |
| 08.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,13% | 1,00 |
| 07.02.2024 | 12,90 | 12,90 | 12,74 | 12,77 | 3,30% | 422,00 |
| 06.02.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,75% | 38,00 |
| 05.02.2024 | 12,55 | 12,55 | 12,45 | 12,45 | -1,14% | 330,00 |
| 02.02.2024 | 12,54 | 12,62 | 12,40 | 12,60 | 1,48% | - |
| 01.02.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,97% | 70,00 |
| 31.01.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -3,32% | 265,00 |
| 30.01.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 1,27% | 20,00 |
| 29.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,67% | 100,00 |
| 26.01.2024 | 12,96 | 12,96 | 12,89 | 12,89 | 0,70% | 700,00 |
| 25.01.2024 | 12,42 | 12,80 | 12,42 | 12,80 | 3,23% | 94,00 |
| 24.01.2024 | 12,54 | 12,69 | 12,38 | 12,40 | -0,16% | 880,00 |
| 23.01.2024 | 12,37 | 12,42 | 12,37 | 12,42 | 1,22% | 489,00 |
| 22.01.2024 | 12,32 | 12,32 | 12,27 | 12,27 | -1,33% | 110,00 |
| 19.01.2024 | 12,31 | 12,44 | 12,31 | 12,44 | -0,91% | 810,00 |
| 18.01.2024 | 12,36 | 12,55 | 12,36 | 12,55 | -0,35% | 365,00 |
| 17.01.2024 | 12,43 | 12,59 | 12,42 | 12,59 | 1,48% | 123,00 |
| 16.01.2024 | 12,84 | 12,84 | 12,41 | 12,41 | -2,14% | 884,00 |
| 15.01.2024 | 12,55 | 12,75 | 12,55 | 12,68 | 1,41% | 319,00 |
| 12.01.2024 | 13,14 | 13,14 | 12,51 | 12,51 | -6,92% | 730,00 |
| 11.01.2024 | 13,31 | 13,57 | 13,31 | 13,44 | 0,42% | 758,00 |
| 10.01.2024 | 13,22 | 13,44 | 13,22 | 13,38 | 1,44% | 2.537,00 |
| 09.01.2024 | 13,07 | 13,19 | 13,07 | 13,19 | 0,83% | 270,00 |
| 08.01.2024 | 12,45 | 13,20 | 12,45 | 13,08 | 3,24% | 7.410,00 |
| 05.01.2024 | 12,32 | 12,67 | 12,27 | 12,67 | 4,45% | 1.820,00 |
| 04.01.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -3,52% | 200,00 |
| 03.01.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -1,87% | 1,00 |
| 02.01.2024 | 12,89 | 12,91 | 12,81 | 12,81 | 0,28% | 2.366,00 |
| 29.12.2023 | 12,78 | 12,78 | 12,78 | 12,78 | 0,25% | 19,00 |
| 28.12.2023 | 12,68 | 12,87 | 12,68 | 12,75 | 0,52% | 1.648,00 |
| 27.12.2023 | 12,96 | 12,96 | 12,68 | 12,68 | 0,00% | 1.300,00 |
| 22.12.2023 | 12,79 | 12,79 | 12,68 | 12,68 | -0,56% | 308,00 |
| 21.12.2023 | 12,40 | 12,80 | 12,40 | 12,75 | -0,36% | 1.390,00 |
| 20.12.2023 | 12,68 | 12,86 | 12,58 | 12,80 | 0,69% | 328,00 |
| 19.12.2023 | 12,31 | 12,71 | 12,31 | 12,71 | 3,47% | 214,00 |
| 18.12.2023 | 12,36 | 12,45 | 12,20 | 12,28 | -2,04% | 1.295,00 |
| 15.12.2023 | 12,74 | 12,74 | 12,54 | 12,54 | -1,23% | 196,00 |
| 14.12.2023 | 12,53 | 12,70 | 12,53 | 12,70 | 3,73% | 1.430,00 |
| 13.12.2023 | 12,24 | 12,24 | 12,06 | 12,24 | 0,53% | 469,00 |
| 12.12.2023 | 12,36 | 12,36 | 12,18 | 12,18 | -3,37% | 364,00 |
| 11.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -2,49% | 800,00 |
| 08.12.2023 | 12,83 | 13,01 | 12,83 | 12,92 | 2,72% | 851,00 |
| 07.12.2023 | 12,58 | 12,58 | 12,58 | 12,58 | 0,03% | 1.405,00 |
| 06.12.2023 | 11,88 | 12,59 | 11,88 | 12,58 | 4,50% | 1.490,00 |
| 05.12.2023 | 12,03 | 12,03 | 12,03 | 12,03 | -1,36% | 1.291,00 |
| 04.12.2023 | 12,33 | 12,33 | 12,20 | 12,20 | 1,11% | 1.528,00 |
| 01.12.2023 | 12,03 | 12,07 | 12,03 | 12,07 | 1,65% | 81,00 |
| 30.11.2023 | 11,87 | 11,87 | 11,87 | 11,87 | 1,09% | 6,00 |
| 29.11.2023 | 11,62 | 11,92 | 11,62 | 11,74 | -0,41% | 490,00 |
| 28.11.2023 | 11,83 | 11,84 | 11,68 | 11,79 | 0,19% | - |
| 27.11.2023 | 11,80 | 11,80 | 11,77 | 11,77 | -1,93% | 2.361,00 |