Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,48 | 26,48 | 26,47 | 26,47 | -1,64% | - |
| 25.02.2021 | 26,94 | 26,97 | 26,91 | 26,91 | -1,63% | - |
| 24.02.2021 | 26,67 | 27,58 | 26,62 | 27,36 | 2,80% | - |
| 23.02.2021 | 26,19 | 26,63 | 26,02 | 26,61 | 2,39% | - |
| 22.02.2021 | 25,90 | 26,12 | 25,73 | 25,99 | 1,21% | - |
| 19.02.2021 | 25,32 | 25,79 | 25,32 | 25,68 | 3,86% | - |
| 18.02.2021 | 24,42 | 24,83 | 24,39 | 24,73 | -1,06% | - |
| 17.02.2021 | 24,64 | 25,02 | 24,63 | 24,99 | 0,52% | - |
| 16.02.2021 | 25,01 | 25,12 | 24,74 | 24,86 | -1,58% | - |
| 12.02.2021 | 25,61 | 25,77 | 25,20 | 25,26 | -1,25% | - |
| 11.02.2021 | 25,57 | 25,68 | 25,32 | 25,58 | 0,06% | - |
| 10.02.2021 | 25,65 | 25,87 | 25,53 | 25,57 | -0,97% | - |
| 09.02.2021 | 25,54 | 25,95 | 25,53 | 25,82 | 0,19% | - |
| 08.02.2021 | 25,35 | 25,79 | 25,17 | 25,77 | 2,63% | - |
| 05.02.2021 | 25,06 | 25,28 | 24,99 | 25,11 | 1,97% | - |
| 04.02.2021 | 24,58 | 24,66 | 24,52 | 24,62 | -0,04% | - |
| 03.02.2021 | 24,54 | 24,74 | 24,52 | 24,63 | 0,53% | - |
| 02.02.2021 | 23,84 | 24,58 | 23,82 | 24,50 | 5,26% | - |
| 01.02.2021 | 23,28 | 23,28 | 23,28 | 23,28 | 2,85% | - |
| 29.01.2021 | 22,86 | 23,05 | 22,27 | 22,63 | -1,82% | - |
| 28.01.2021 | 22,52 | 23,22 | 22,31 | 23,05 | 3,62% | - |
| 27.01.2021 | 22,42 | 22,65 | 22,23 | 22,25 | -3,78% | - |
| 26.01.2021 | 23,30 | 23,48 | 22,97 | 23,12 | -2,47% | - |
| 25.01.2021 | 23,05 | 23,76 | 22,34 | 23,71 | 0,81% | - |
| 22.01.2021 | 24,13 | 24,16 | 23,45 | 23,52 | -2,12% | - |
| 21.01.2021 | 24,07 | 24,13 | 24,02 | 24,03 | -4,13% | - |
| 20.01.2021 | 25,08 | 25,37 | 24,89 | 25,06 | -0,65% | - |
| 19.01.2021 | 25,61 | 25,84 | 25,15 | 25,23 | -2,85% | - |
| 15.01.2021 | 27,43 | 27,61 | 25,53 | 25,97 | -6,73% | - |
| 14.01.2021 | 28,02 | 28,30 | 27,82 | 27,84 | 0,63% | - |
| 13.01.2021 | 27,52 | 27,76 | 27,38 | 27,67 | 1,39% | - |
| 12.01.2021 | 27,14 | 27,50 | 27,12 | 27,29 | 0,87% | - |
| 11.01.2021 | 26,60 | 27,22 | 26,48 | 27,05 | -0,20% | - |
| 08.01.2021 | 26,88 | 27,12 | 26,67 | 27,11 | 0,24% | - |
| 07.01.2021 | 27,30 | 27,32 | 26,86 | 27,04 | -0,68% | - |
| 06.01.2021 | 27,66 | 28,22 | 26,85 | 27,23 | -0,20% | - |
| 05.01.2021 | 27,14 | 27,41 | 26,88 | 27,28 | 2,61% | - |
| 04.01.2021 | 27,38 | 27,39 | 26,47 | 26,59 | -4,03% | - |
| 31.12.2020 | 27,80 | 27,96 | 27,64 | 27,70 | -0,70% | - |
| 30.12.2020 | 27,76 | 27,95 | 27,46 | 27,90 | 1,84% | - |
| 29.12.2020 | 27,28 | 27,57 | 27,21 | 27,39 | 4,16% | - |
| 28.12.2020 | 27,31 | 27,38 | 26,30 | 26,30 | -3,24% | - |
| 24.12.2020 | 26,92 | 27,18 | 26,49 | 27,18 | 0,13% | - |
| 23.12.2020 | 26,89 | 27,30 | 26,88 | 27,14 | 3,79% | - |
| 22.12.2020 | 26,01 | 26,19 | 25,87 | 26,15 | 1,04% | - |
| 21.12.2020 | 25,53 | 25,97 | 25,49 | 25,88 | -0,79% | - |
| 18.12.2020 | 26,13 | 26,35 | 25,91 | 26,09 | 5,39% | - |
| 17.12.2020 | 25,90 | 28,69 | 24,75 | 24,75 | -1,61% | - |
| 16.12.2020 | 25,27 | 25,40 | 24,98 | 25,16 | -6,26% | - |
| 15.12.2020 | 24,69 | 29,40 | 24,62 | 26,84 | 11,70% | - |
| 14.12.2020 | 25,13 | 25,14 | 22,04 | 24,03 | -1,62% | - |
| 11.12.2020 | 24,54 | 24,56 | 24,17 | 24,42 | -3,04% | - |
| 10.12.2020 | 24,89 | 25,27 | 24,80 | 25,19 | 2,27% | - |
| 09.12.2020 | 24,86 | 24,97 | 24,28 | 24,63 | -1,10% | - |
| 08.12.2020 | 24,62 | 24,90 | 24,61 | 24,90 | -2,08% | - |
| 07.12.2020 | 25,33 | 25,57 | 24,94 | 25,43 | -1,78% | - |
| 04.12.2020 | 25,58 | 26,04 | 25,54 | 25,89 | 13,38% | - |
| 03.12.2020 | 24,97 | 25,39 | 21,03 | 22,84 | -8,00% | - |
| 02.12.2020 | 24,68 | 25,09 | 23,49 | 24,82 | 9,39% | - |
| 01.12.2020 | 24,45 | 24,45 | 22,69 | 22,69 | -6,74% | - |
| 30.11.2020 | 24,92 | 24,92 | 24,32 | 24,33 | -2,45% | - |
| 27.11.2020 | 25,79 | 26,05 | 24,94 | 24,94 | -1,89% | - |
| 25.11.2020 | 25,43 | 25,43 | 25,42 | 25,42 | -1,91% | - |
| 24.11.2020 | 25,46 | 26,23 | 25,39 | 25,92 | 5,47% | - |
| 23.11.2020 | 24,36 | 24,77 | 24,36 | 24,57 | 2,10% | - |
| 20.11.2020 | 24,12 | 24,17 | 24,02 | 24,07 | 1,35% | - |
| 19.11.2020 | 23,78 | 23,78 | 23,75 | 23,75 | 2,97% | - |
| 18.11.2020 | 22,77 | 23,07 | 22,72 | 23,06 | 2,74% | - |
| 17.11.2020 | 22,44 | 22,45 | 22,44 | 22,45 | -6,44% | - |
| 16.11.2020 | 23,66 | 24,20 | 23,64 | 23,99 | 5,85% | - |
| 13.11.2020 | 22,20 | 22,73 | 22,13 | 22,67 | 3,21% | - |
| 12.11.2020 | 22,11 | 22,38 | 21,71 | 21,96 | -3,11% | - |
| 11.11.2020 | 22,79 | 23,43 | 22,47 | 22,67 | -1,76% | - |
| 10.11.2020 | 22,11 | 23,11 | 22,07 | 23,07 | 7,60% | - |
| 09.11.2020 | 20,95 | 22,08 | 20,90 | 21,44 | 18,55% | - |
| 06.11.2020 | 18,17 | 18,46 | 18,09 | 18,09 | -1,63% | - |
| 05.11.2020 | 18,14 | 18,43 | 17,98 | 18,39 | 2,88% | - |
| 04.11.2020 | 17,88 | 18,15 | 17,74 | 17,87 | -1,02% | - |
| 03.11.2020 | 18,08 | 18,12 | 17,78 | 18,06 | 5,31% | - |
| 02.11.2020 | 0,00 | 17,49 | 0,00 | 17,15 | 0,47% | - |
| 30.10.2020 | 17,29 | 17,34 | 16,99 | 17,07 | 0,35% | - |
| 29.10.2020 | 16,88 | 17,06 | 16,84 | 17,01 | -0,44% | - |
| 28.10.2020 | 17,17 | 17,27 | 17,06 | 17,08 | -3,45% | - |
| 27.10.2020 | 17,70 | 17,70 | 17,69 | 17,69 | 0,14% | - |
| 26.10.2020 | 17,64 | 17,75 | 17,48 | 17,67 | -3,50% | - |
| 23.10.2020 | 17,93 | 18,43 | 17,88 | 18,31 | 3,42% | - |
| 22.10.2020 | 17,69 | 17,84 | 17,49 | 17,70 | 1,81% | - |
| 21.10.2020 | 0,00 | 17,49 | 0,00 | 17,39 | 3,05% | - |
| 20.10.2020 | 17,32 | 17,60 | 16,87 | 16,87 | 0,90% | - |
| 19.10.2020 | 16,33 | 16,83 | 16,19 | 16,72 | 3,88% | - |
| 16.10.2020 | 15,81 | 16,10 | 15,78 | 16,10 | 2,16% | - |
| 15.10.2020 | 15,59 | 15,80 | 15,53 | 15,76 | -1,68% | - |
| 14.10.2020 | 16,01 | 16,12 | 15,93 | 16,03 | -0,37% | - |
| 13.10.2020 | 16,14 | 16,21 | 15,92 | 16,09 | 0,28% | - |
| 12.10.2020 | 16,11 | 16,11 | 15,82 | 16,04 | -0,53% | - |
| 09.10.2020 | 16,07 | 16,16 | 15,92 | 16,13 | 0,59% | - |
| 08.10.2020 | 16,00 | 16,10 | 15,85 | 16,03 | 1,39% | - |
| 07.10.2020 | 15,97 | 15,99 | 15,66 | 15,81 | 2,43% | - |
| 06.10.2020 | 15,54 | 15,76 | 15,32 | 15,44 | -0,64% | - |
| 05.10.2020 | 15,45 | 15,61 | 15,43 | 15,54 | 1,27% | - |