18,838$
1,61%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,59 | 18,84 | 18,59 | 18,82 | 1,53% | - |
| 22.04.2024 | 18,66 | 18,66 | 18,51 | 18,54 | -0,48% | 499.589,00 |
| 19.04.2024 | 18,54 | 18,82 | 18,51 | 18,63 | 0,38% | 427.441,00 |
| 18.04.2024 | 19,00 | 19,00 | 18,51 | 18,56 | -1,90% | 455.634,00 |
| 17.04.2024 | 18,98 | 19,06 | 18,71 | 18,92 | 0,00% | 1.028.618,00 |
| 16.04.2024 | 19,18 | 19,18 | 18,67 | 18,92 | -1,10% | 1.159.502,00 |
| 15.04.2024 | 19,61 | 19,80 | 19,12 | 19,13 | -1,54% | 576.602,00 |
| 12.04.2024 | 19,54 | 19,54 | 19,23 | 19,43 | -1,22% | 666.164,00 |
| 11.04.2024 | 19,72 | 19,80 | 19,37 | 19,67 | -0,05% | 544.129,00 |
| 10.04.2024 | 19,72 | 19,73 | 19,50 | 19,68 | -1,40% | 524.850,00 |
| 09.04.2024 | 20,08 | 20,24 | 19,88 | 19,96 | -0,70% | 303.660,00 |
| 08.04.2024 | 19,91 | 20,39 | 19,91 | 20,10 | 1,21% | 449.452,00 |
| 05.04.2024 | 19,97 | 20,11 | 19,70 | 19,86 | -0,70% | 447.112,00 |
| 04.04.2024 | 20,08 | 20,18 | 19,91 | 20,00 | 0,10% | 532.446,00 |
| 03.04.2024 | 19,57 | 20,05 | 19,57 | 19,98 | 1,32% | 327.400,00 |
| 02.04.2024 | 20,18 | 20,18 | 19,69 | 19,72 | -2,47% | 708.385,00 |
| 01.04.2024 | 20,66 | 20,66 | 20,15 | 20,22 | -2,03% | 386.755,00 |
| 28.03.2024 | 20,48 | 20,74 | 20,33 | 20,64 | 0,68% | 478.596,00 |
| 27.03.2024 | 20,39 | 20,50 | 20,24 | 20,50 | 0,84% | 864.851,00 |
| 26.03.2024 | 20,33 | 20,57 | 20,15 | 20,33 | 0,30% | 369.118,00 |
| 25.03.2024 | 20,25 | 20,37 | 20,18 | 20,27 | 0,10% | 391.553,00 |
| 22.03.2024 | 20,09 | 20,37 | 19,97 | 20,25 | 0,80% | 437.408,00 |
| 21.03.2024 | 20,60 | 20,80 | 20,07 | 20,09 | -2,14% | 557.176,00 |
| 20.03.2024 | 20,10 | 20,64 | 20,09 | 20,53 | 2,09% | 469.594,00 |
| 19.03.2024 | 19,95 | 20,17 | 19,92 | 20,11 | 0,55% | 335.791,00 |
| 18.03.2024 | 19,87 | 20,11 | 19,83 | 20,00 | 0,45% | 858.732,00 |
| 15.03.2024 | 19,68 | 19,94 | 19,68 | 19,91 | 0,86% | 412.743,00 |
| 14.03.2024 | 19,83 | 19,93 | 19,59 | 19,74 | -0,50% | 676.808,00 |
| 13.03.2024 | 19,60 | 19,94 | 19,60 | 19,84 | 1,22% | 801.769,00 |
| 12.03.2024 | 19,57 | 19,70 | 19,46 | 19,60 | 0,15% | 581.150,00 |
| 11.03.2024 | 19,65 | 19,68 | 19,48 | 19,57 | -0,76% | 439.955,00 |
| 08.03.2024 | 19,67 | 20,07 | 19,62 | 19,72 | 0,46% | 464.727,00 |
| 07.03.2024 | 19,71 | 19,80 | 19,29 | 19,63 | -0,05% | 728.919,00 |
| 06.03.2024 | 19,14 | 19,73 | 19,06 | 19,64 | 3,26% | 1.081.929,00 |
| 05.03.2024 | 19,00 | 19,13 | 18,92 | 19,02 | 0,05% | 552.102,00 |
| 04.03.2024 | 18,91 | 19,02 | 18,76 | 19,01 | 0,64% | 894.438,00 |
| 01.03.2024 | 18,68 | 19,00 | 18,51 | 18,89 | 1,34% | 370.994,00 |
| 29.02.2024 | 18,51 | 18,79 | 18,42 | 18,64 | 1,03% | 996.804,00 |
| 28.02.2024 | 18,60 | 18,64 | 18,33 | 18,45 | -1,34% | 455.338,00 |
| 27.02.2024 | 18,59 | 18,77 | 18,54 | 18,70 | 0,70% | 471.501,00 |
| 26.02.2024 | 19,20 | 19,20 | 18,43 | 18,57 | -2,93% | 934.266,00 |
| 23.02.2024 | 19,35 | 19,36 | 19,06 | 19,13 | -1,14% | 1.250.687,00 |
| 22.02.2024 | 19,23 | 19,42 | 19,07 | 19,35 | 0,68% | 559.003,00 |
| 21.02.2024 | 19,23 | 19,28 | 19,03 | 19,22 | -0,26% | 473.275,00 |
| 20.02.2024 | 19,04 | 19,46 | 19,04 | 19,27 | 1,37% | 694.947,00 |
| 16.02.2024 | 19,40 | 19,42 | 18,95 | 19,01 | -1,81% | 1.598.636,00 |
| 15.02.2024 | 19,01 | 19,55 | 18,71 | 19,36 | 2,38% | 1.015.513,00 |
| 14.02.2024 | 20,64 | 21,14 | 18,26 | 18,91 | -9,61% | 2.094.821,00 |
| 13.02.2024 | 21,12 | 21,18 | 20,80 | 20,92 | -2,52% | 818.929,00 |
| 12.02.2024 | 21,10 | 21,77 | 21,10 | 21,46 | 1,80% | 620.925,00 |
| 09.02.2024 | 20,71 | 21,34 | 20,64 | 21,08 | 2,08% | 754.681,00 |
| 08.02.2024 | 20,30 | 20,67 | 20,12 | 20,65 | 1,37% | 445.821,00 |
| 07.02.2024 | 20,27 | 20,42 | 20,21 | 20,37 | 0,59% | 244.824,00 |
| 06.02.2024 | 19,62 | 20,28 | 19,50 | 20,25 | 3,58% | 456.133,00 |
| 05.02.2024 | 19,59 | 19,64 | 19,26 | 19,55 | -0,66% | 591.824,00 |
| 02.02.2024 | 19,84 | 19,84 | 19,54 | 19,68 | -1,65% | 416.987,00 |
| 01.02.2024 | 20,15 | 20,15 | 19,87 | 20,01 | -0,05% | 694.283,00 |
| 31.01.2024 | 20,21 | 20,33 | 19,96 | 20,02 | -0,30% | 341.589,00 |
| 30.01.2024 | 20,14 | 20,23 | 19,97 | 20,08 | -1,13% | 203.343,00 |
| 29.01.2024 | 19,90 | 20,31 | 19,76 | 20,31 | 1,91% | 301.290,00 |
| 26.01.2024 | 20,15 | 20,16 | 19,83 | 19,93 | -0,35% | 418.703,00 |
| 25.01.2024 | 20,47 | 20,47 | 19,98 | 20,00 | -1,43% | 191.818,00 |
| 24.01.2024 | 20,62 | 20,77 | 20,28 | 20,29 | -0,83% | 247.870,00 |
| 23.01.2024 | 20,23 | 20,51 | 20,13 | 20,46 | 1,19% | 323.610,00 |
| 22.01.2024 | 20,51 | 20,51 | 19,97 | 20,22 | -2,74% | 405.566,00 |
| 19.01.2024 | 20,89 | 20,89 | 20,49 | 20,79 | -0,34% | 191.578,00 |
| 18.01.2024 | 20,68 | 20,90 | 20,66 | 20,86 | 1,81% | 250.652,00 |
| 17.01.2024 | 20,54 | 20,54 | 20,15 | 20,49 | -1,35% | 281.325,00 |
| 16.01.2024 | 20,91 | 21,00 | 20,50 | 20,77 | -1,10% | 266.191,00 |
| 12.01.2024 | 21,28 | 21,54 | 20,90 | 21,00 | -0,62% | 254.379,00 |
| 11.01.2024 | 21,15 | 21,16 | 20,79 | 21,13 | 0,00% | 323.805,00 |
| 10.01.2024 | 21,11 | 21,25 | 21,07 | 21,13 | 0,38% | 136.172,00 |
| 09.01.2024 | 21,28 | 21,28 | 20,95 | 21,05 | -1,59% | 175.595,00 |
| 08.01.2024 | 21,08 | 21,39 | 21,08 | 21,39 | 0,28% | 319.414,00 |
| 05.01.2024 | 21,34 | 21,41 | 21,04 | 21,33 | -0,28% | 369.926,00 |
| 04.01.2024 | 20,88 | 21,42 | 20,75 | 21,39 | 2,59% | 573.830,00 |
| 03.01.2024 | 20,98 | 21,03 | 20,63 | 20,85 | -1,88% | 256.076,00 |
| 02.01.2024 | 21,31 | 21,54 | 21,17 | 21,25 | -1,57% | 329.445,00 |
| 29.12.2023 | 21,68 | 21,83 | 21,55 | 21,59 | -0,14% | 143.859,00 |
| 28.12.2023 | 21,68 | 21,75 | 21,59 | 21,62 | -0,23% | 194.385,00 |
| 27.12.2023 | 21,56 | 21,80 | 21,56 | 21,67 | 0,14% | 152.491,00 |
| 26.12.2023 | 21,51 | 21,81 | 21,49 | 21,64 | 0,60% | 108.250,00 |
| 22.12.2023 | 21,56 | 21,72 | 21,40 | 21,51 | 0,05% | 153.895,00 |
| 21.12.2023 | 21,14 | 21,52 | 21,14 | 21,50 | 2,63% | 244.783,00 |
| 20.12.2023 | 21,45 | 21,60 | 20,93 | 20,95 | -2,24% | 400.310,00 |
| 19.12.2023 | 20,90 | 21,46 | 20,90 | 21,43 | 2,58% | 326.321,00 |
| 18.12.2023 | 20,85 | 20,95 | 20,68 | 20,89 | 0,38% | 208.529,00 |
| 15.12.2023 | 21,02 | 21,20 | 20,61 | 20,81 | -1,51% | 507.246,00 |
| 14.12.2023 | 20,77 | 21,39 | 20,58 | 21,13 | 2,57% | 847.817,00 |
| 13.12.2023 | 20,19 | 20,65 | 20,07 | 20,60 | 1,58% | 517.645,00 |
| 12.12.2023 | 20,34 | 20,37 | 20,16 | 20,28 | -0,15% | 248.701,00 |
| 11.12.2023 | 20,50 | 20,63 | 20,28 | 20,31 | -1,31% | 286.202,00 |
| 08.12.2023 | 20,43 | 20,67 | 20,43 | 20,58 | 0,39% | 195.470,00 |
| 07.12.2023 | 20,44 | 20,62 | 20,41 | 20,50 | 0,39% | 298.044,00 |
| 06.12.2023 | 20,24 | 20,68 | 20,24 | 20,42 | 1,34% | 492.477,00 |
| 05.12.2023 | 20,29 | 20,61 | 20,14 | 20,15 | -1,52% | 313.472,00 |
| 04.12.2023 | 20,23 | 20,58 | 20,21 | 20,46 | 0,15% | 240.965,00 |
| 01.12.2023 | 19,80 | 20,45 | 19,80 | 20,43 | 2,77% | 431.252,00 |
| 30.11.2023 | 19,49 | 19,95 | 19,36 | 19,88 | 2,16% | 608.556,00 |
| 29.11.2023 | 19,99 | 20,02 | 18,89 | 19,46 | -5,21% | 1.501.671,00 |