Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 89,76 | 91,86 | 89,56 | 91,47 | 1,08% | - |
| 25.02.2021 | 90,91 | 91,69 | 88,43 | 90,49 | -2,92% | - |
| 24.02.2021 | 91,60 | 93,53 | 90,39 | 93,21 | 4,35% | - |
| 23.02.2021 | 89,45 | 90,49 | 88,15 | 89,33 | 0,90% | - |
| 22.02.2021 | 86,57 | 89,20 | 85,99 | 88,53 | 4,86% | - |
| 19.02.2021 | 84,29 | 85,26 | 83,61 | 84,43 | 3,74% | - |
| 18.02.2021 | 81,94 | 82,56 | 80,49 | 81,39 | -1,27% | - |
| 17.02.2021 | 82,91 | 82,91 | 82,18 | 82,44 | 1,74% | - |
| 16.02.2021 | 80,81 | 81,33 | 0,00 | 81,03 | 4,27% | - |
| 12.02.2021 | 76,44 | 77,98 | 76,41 | 77,71 | 1,60% | - |
| 11.02.2021 | 76,92 | 77,83 | 74,53 | 76,49 | -1,11% | - |
| 10.02.2021 | 77,71 | 78,98 | 76,95 | 77,35 | -0,73% | - |
| 09.02.2021 | 78,09 | 79,83 | 77,69 | 77,91 | -3,37% | - |
| 08.02.2021 | 79,69 | 81,92 | 79,16 | 80,63 | 1,03% | - |
| 05.02.2021 | 82,81 | 83,69 | 79,38 | 79,80 | -3,66% | - |
| 04.02.2021 | 82,62 | 82,84 | 82,62 | 82,83 | 0,94% | - |
| 03.02.2021 | 82,07 | 82,07 | 82,06 | 82,06 | 3,93% | - |
| 02.02.2021 | 78,96 | 78,96 | 78,96 | 78,96 | 1,54% | - |
| 01.02.2021 | 77,19 | 78,45 | 76,12 | 77,76 | 0,14% | - |
| 29.01.2021 | 78,40 | 78,43 | 75,58 | 77,65 | -2,63% | - |
| 28.01.2021 | 79,85 | 80,88 | 78,10 | 79,75 | 3,22% | - |
| 27.01.2021 | 76,25 | 77,77 | 75,49 | 77,27 | -0,28% | - |
| 26.01.2021 | 77,35 | 78,84 | 76,68 | 77,48 | 1,43% | - |
| 25.01.2021 | 76,62 | 76,85 | 74,80 | 76,39 | -2,46% | - |
| 22.01.2021 | 78,60 | 79,13 | 77,27 | 78,32 | -0,91% | - |
| 21.01.2021 | 78,63 | 79,04 | 78,63 | 79,04 | -3,17% | - |
| 20.01.2021 | 79,97 | 82,21 | 79,65 | 81,62 | 2,11% | - |
| 19.01.2021 | 79,68 | 80,53 | 78,88 | 79,94 | 0,53% | - |
| 15.01.2021 | 79,74 | 80,52 | 79,03 | 79,51 | -3,45% | - |
| 14.01.2021 | 81,52 | 83,05 | 80,79 | 82,35 | 5,71% | - |
| 13.01.2021 | 77,91 | 78,06 | 77,91 | 77,91 | -0,61% | - |
| 12.01.2021 | 76,58 | 78,67 | 76,30 | 78,39 | 3,10% | - |
| 11.01.2021 | 76,27 | 76,95 | 75,66 | 76,03 | -2,53% | - |
| 08.01.2021 | 77,81 | 78,69 | 77,01 | 78,01 | -0,10% | - |
| 07.01.2021 | 79,20 | 79,65 | 78,09 | 78,09 | 0,04% | - |
| 06.01.2021 | 77,42 | 79,89 | 76,58 | 78,05 | 2,02% | - |
| 05.01.2021 | 74,76 | 76,89 | 74,60 | 76,51 | 4,46% | - |
| 04.01.2021 | 73,24 | 73,24 | 73,24 | 73,24 | -5,26% | - |
| 31.12.2020 | 77,76 | 79,09 | 76,97 | 77,31 | 0,26% | - |
| 30.12.2020 | 76,92 | 77,78 | 76,30 | 77,11 | 2,57% | - |
| 29.12.2020 | 75,49 | 76,38 | 75,09 | 75,18 | -0,62% | - |
| 28.12.2020 | 75,51 | 76,99 | 74,29 | 75,65 | 2,53% | - |
| 24.12.2020 | 74,81 | 76,37 | 73,68 | 73,79 | -2,88% | - |
| 23.12.2020 | 75,89 | 77,26 | 74,88 | 75,97 | 2,04% | - |
| 22.12.2020 | 74,47 | 74,82 | 73,42 | 74,45 | -0,92% | - |
| 21.12.2020 | 74,34 | 75,47 | 73,74 | 75,14 | -3,34% | - |
| 18.12.2020 | 77,74 | 77,74 | 77,74 | 77,74 | -4,70% | - |
| 17.12.2020 | 79,10 | 95,32 | 79,10 | 81,57 | 2,51% | - |
| 16.12.2020 | 79,98 | 81,68 | 77,76 | 79,58 | -4,44% | - |
| 15.12.2020 | 80,44 | 95,05 | 80,05 | 83,28 | 3,21% | - |
| 14.12.2020 | 79,33 | 88,39 | 74,04 | 80,69 | -3,17% | - |
| 11.12.2020 | 82,51 | 83,61 | 81,79 | 83,33 | -3,69% | - |
| 10.12.2020 | 84,22 | 90,74 | 82,32 | 86,52 | 1,10% | - |
| 09.12.2020 | 84,37 | 92,37 | 84,37 | 85,58 | 3,25% | - |
| 08.12.2020 | 82,34 | 85,04 | 79,67 | 82,89 | 0,20% | - |
| 07.12.2020 | 84,69 | 85,50 | 82,31 | 82,72 | 0,95% | - |
| 04.12.2020 | 82,35 | 83,34 | 81,39 | 81,95 | -1,70% | - |
| 03.12.2020 | 85,93 | 93,79 | 82,78 | 83,36 | 0,88% | - |
| 02.12.2020 | 82,38 | 84,35 | 80,17 | 82,64 | 2,10% | - |
| 01.12.2020 | 79,51 | 81,89 | 79,11 | 80,94 | 1,45% | - |
| 30.11.2020 | 80,41 | 81,52 | 78,96 | 79,78 | -4,13% | - |
| 27.11.2020 | 85,72 | 85,78 | 81,85 | 83,21 | 1,67% | - |
| 25.11.2020 | 83,08 | 83,52 | 81,82 | 81,85 | 2,78% | - |
| 24.11.2020 | 83,70 | 83,72 | 78,26 | 79,63 | -1,28% | - |
| 23.11.2020 | 80,83 | 81,36 | 79,24 | 80,67 | 1,31% | - |
| 20.11.2020 | 77,00 | 79,78 | 75,74 | 79,62 | 5,16% | - |
| 19.11.2020 | 75,91 | 75,91 | 74,37 | 75,72 | 2,99% | - |
| 18.11.2020 | 75,79 | 76,82 | 73,32 | 73,52 | -4,07% | - |
| 17.11.2020 | 73,94 | 76,65 | 73,94 | 76,64 | 2,45% | - |
| 16.11.2020 | 75,45 | 76,74 | 73,40 | 74,81 | 3,71% | - |
| 13.11.2020 | 68,34 | 72,35 | 68,27 | 72,13 | 7,22% | - |
| 12.11.2020 | 67,97 | 69,28 | 66,92 | 67,27 | -0,64% | - |
| 11.11.2020 | 68,39 | 70,00 | 67,47 | 67,71 | -2,69% | - |
| 10.11.2020 | 66,82 | 69,69 | 66,82 | 69,58 | 2,47% | - |
| 09.11.2020 | 65,29 | 68,97 | 0,00 | 67,91 | 32,73% | - |
| 06.11.2020 | 51,10 | 51,48 | 50,11 | 51,16 | -1,55% | - |
| 05.11.2020 | 51,97 | 51,97 | 51,97 | 51,97 | 9,75% | - |
| 04.11.2020 | 47,22 | 48,84 | 46,61 | 47,35 | -0,93% | - |
| 03.11.2020 | 49,50 | 49,50 | 46,89 | 47,80 | -0,65% | - |
| 02.11.2020 | 49,03 | 50,05 | 47,76 | 48,11 | -2,40% | - |
| 30.10.2020 | 50,86 | 50,98 | 48,16 | 49,30 | -3,17% | - |
| 29.10.2020 | 50,06 | 51,11 | 49,14 | 50,91 | 2,80% | - |
| 28.10.2020 | 49,83 | 50,20 | 48,64 | 49,53 | -6,88% | - |
| 27.10.2020 | 53,82 | 54,25 | 52,00 | 53,19 | -1,73% | - |
| 26.10.2020 | 55,99 | 56,09 | 53,08 | 54,12 | -4,41% | - |
| 23.10.2020 | 56,05 | 56,86 | 55,58 | 56,62 | -0,10% | - |
| 22.10.2020 | 53,50 | 56,67 | 53,29 | 56,67 | 8,67% | - |
| 21.10.2020 | 51,84 | 52,23 | 50,99 | 52,15 | 0,38% | - |
| 20.10.2020 | 52,00 | 52,85 | 51,25 | 51,95 | 0,23% | - |
| 19.10.2020 | 52,23 | 52,63 | 50,86 | 51,83 | 1,36% | - |
| 16.10.2020 | 51,56 | 52,13 | 50,47 | 51,14 | -2,00% | - |
| 15.10.2020 | 50,48 | 52,18 | 50,48 | 52,18 | 1,44% | - |
| 14.10.2020 | 51,79 | 52,63 | 51,36 | 51,44 | -0,48% | - |
| 13.10.2020 | 51,99 | 52,38 | 50,83 | 51,69 | -0,55% | - |
| 12.10.2020 | 52,68 | 53,17 | 51,68 | 51,98 | -1,71% | - |
| 09.10.2020 | 52,17 | 53,08 | 51,61 | 52,88 | 0,70% | - |
| 08.10.2020 | 52,81 | 53,60 | 51,97 | 52,52 | 0,94% | - |
| 07.10.2020 | 53,88 | 53,88 | 51,74 | 52,03 | -0,41% | - |
| 06.10.2020 | 52,36 | 53,20 | 51,80 | 52,24 | 3,38% | - |
| 05.10.2020 | 50,71 | 52,48 | 50,52 | 50,53 | 1,75% | - |