12,500€
-0,32%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
Ask:
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 12,56 | 12,56 | 12,47 | 12,51 | -0,28% | - |
| 15.04.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -2,79% | - |
| 12.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,60% | - |
| 11.04.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -1,35% | - |
| 10.04.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,83% | - |
| 09.04.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,79% | - |
| 08.04.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,52% | - |
| 05.04.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,07% | - |
| 04.04.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 0,19% | - |
| 03.04.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,91% | - |
| 02.04.2024 | 13,73 | 13,73 | 13,60 | 13,60 | 2,47% | 90,00 |
| 28.03.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,70% | - |
| 27.03.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 2,95% | - |
| 26.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,80% | - |
| 25.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,84% | 403,00 |
| 22.03.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 1,33% | - |
| 21.03.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 2,22% | - |
| 20.03.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 0,11% | - |
| 19.03.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,02% | - |
| 18.03.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 15.03.2024 | 12,16 | 12,35 | 12,16 | 12,35 | -0,44% | 17,00 |
| 14.03.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 3,18% | - |
| 13.03.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 0,74% | - |
| 12.03.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,52% | - |
| 11.03.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -0,88% | - |
| 08.03.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,38% | - |
| 07.03.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,38% | - |
| 06.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,28% | - |
| 05.03.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,26% | - |
| 04.03.2024 | 12,20 | 12,20 | 12,17 | 12,17 | -0,81% | 100,00 |
| 01.03.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 0,02% | - |
| 29.02.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -2,03% | - |
| 28.02.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,16% | - |
| 27.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,51% | - |
| 26.02.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,39% | - |
| 23.02.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -0,24% | - |
| 22.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,25% | - |
| 21.02.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,59% | - |
| 20.02.2024 | 12,35 | 12,35 | 12,34 | 12,34 | 0,24% | 403,00 |
| 19.02.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -6,47% | - |
| 16.02.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,42% | - |
| 15.02.2024 | 12,99 | 12,99 | 12,98 | 12,98 | 4,04% | 55,00 |
| 14.02.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,61% | - |
| 13.02.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,92% | - |
| 12.02.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,19% | 31,00 |
| 09.02.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -2,32% | - |
| 08.02.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,20% | - |
| 07.02.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 3,19% | - |
| 06.02.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,58% | - |
| 05.02.2024 | 12,54 | 12,54 | 12,41 | 12,41 | -0,06% | 200,00 |
| 02.02.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,29% | - |
| 01.02.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,86% | - |
| 31.01.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,69% | - |
| 30.01.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -1,98% | - |
| 29.01.2024 | 12,80 | 13,04 | 12,80 | 13,04 | 2,07% | 77,00 |
| 26.01.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 2,82% | 160,00 |
| 25.01.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -1,52% | - |
| 24.01.2024 | 12,35 | 12,61 | 12,35 | 12,61 | 3,34% | 1,00 |
| 23.01.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,73% | - |
| 22.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,68% | - |
| 19.01.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,21% | - |
| 18.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,18% | - |
| 17.01.2024 | 12,43 | 12,43 | 12,43 | 12,43 | -1,10% | - |
| 16.01.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,75% | - |
| 15.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -5,01% | - |
| 12.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -1,32% | - |
| 11.01.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 1,76% | - |
| 10.01.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 1,21% | - |
| 09.01.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 3,81% | - |
| 08.01.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,12% | - |
| 05.01.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 1,53% | - |
| 04.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -3,46% | - |
| 03.01.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -2,06% | - |
| 02.01.2024 | 12,72 | 12,82 | 12,72 | 12,82 | 0,50% | 55,00 |
| 29.12.2023 | 12,77 | 12,77 | 12,76 | 12,76 | 0,66% | - |
| 28.12.2023 | 12,67 | 12,67 | 12,67 | 12,67 | -2,93% | - |
| 27.12.2023 | 12,78 | 13,05 | 12,78 | 13,05 | 3,85% | 300,00 |
| 22.12.2023 | 12,57 | 12,57 | 12,57 | 12,57 | -1,84% | - |
| 21.12.2023 | 12,44 | 12,86 | 12,44 | 12,81 | 1,14% | 776,00 |
| 20.12.2023 | 12,66 | 12,66 | 12,66 | 12,66 | 2,98% | - |
| 19.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -0,71% | - |
| 18.12.2023 | 12,38 | 12,38 | 12,38 | 12,38 | -3,36% | - |
| 15.12.2023 | 12,56 | 12,81 | 12,56 | 12,81 | 3,71% | 400,00 |
| 14.12.2023 | 12,36 | 12,36 | 12,36 | 12,36 | 2,47% | - |
| 13.12.2023 | 12,06 | 12,06 | 12,06 | 12,06 | -1,31% | - |
| 12.12.2023 | 12,22 | 12,22 | 12,22 | 12,22 | -1,15% | - |
| 11.12.2023 | 12,55 | 12,55 | 12,36 | 12,36 | -3,56% | 604,00 |
| 08.12.2023 | 12,82 | 12,82 | 12,82 | 12,82 | 3,44% | - |
| 07.12.2023 | 12,39 | 12,39 | 12,39 | 12,39 | 4,26% | - |
| 06.12.2023 | 11,88 | 11,88 | 11,88 | 11,88 | -0,32% | - |
| 05.12.2023 | 11,92 | 11,92 | 11,92 | 11,92 | -0,28% | - |
| 04.12.2023 | 11,96 | 11,96 | 11,96 | 11,96 | 0,86% | - |
| 01.12.2023 | 11,85 | 11,85 | 11,85 | 11,85 | 1,75% | - |
| 30.11.2023 | 11,64 | 11,69 | 11,64 | 11,65 | 0,28% | 270,00 |
| 29.11.2023 | 11,62 | 11,62 | 11,62 | 11,62 | -1,11% | - |
| 28.11.2023 | 11,75 | 11,75 | 11,75 | 11,75 | -0,88% | - |
| 27.11.2023 | 11,85 | 11,85 | 11,85 | 11,85 | 0,34% | - |
| 24.11.2023 | 11,81 | 11,81 | 11,81 | 11,81 | -0,17% | - |
| 23.11.2023 | 11,83 | 11,83 | 11,83 | 11,83 | -0,64% | - |
| 22.11.2023 | 11,91 | 11,91 | 11,91 | 11,91 | -0,40% | - |