Börse:
77,173$
-1,16%
Echtzeit-Aktienkurs Copa Holdings SA
Bid:
76,617$
Ask:
77,730$
Aktienkurse zur Copa Holdings SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2021 | 78,46 | 78,70 | 76,58 | 77,17 | -1,17% | 379.953,00 |
| 25.10.2021 | 78,89 | 78,96 | 77,54 | 78,08 | -1,03% | 339.026,00 |
| 22.10.2021 | 80,37 | 80,90 | 78,68 | 78,89 | -2,92% | 285.841,00 |
| 21.10.2021 | 82,19 | 83,11 | 80,93 | 81,26 | -0,33% | 459.642,00 |
| 20.10.2021 | 81,67 | 82,12 | 80,66 | 81,53 | -0,22% | 196.799,00 |
| 19.10.2021 | 82,59 | 82,59 | 81,57 | 81,71 | -0,86% | 122.124,00 |
| 18.10.2021 | 83,42 | 84,22 | 82,19 | 82,42 | -1,64% | 152.831,00 |
| 15.10.2021 | 85,10 | 85,16 | 83,40 | 83,79 | -0,81% | 241.492,00 |
| 14.10.2021 | 85,40 | 85,40 | 83,47 | 84,47 | -0,79% | 207.644,00 |
| 13.10.2021 | 85,33 | 85,33 | 82,49 | 85,14 | -0,42% | 265.654,00 |
| 12.10.2021 | 86,71 | 86,71 | 84,92 | 85,50 | -0,26% | 272.615,00 |
| 11.10.2021 | 85,33 | 87,07 | 84,76 | 85,72 | -0,48% | 222.099,00 |
| 08.10.2021 | 86,63 | 86,80 | 85,33 | 86,13 | -0,21% | 147.995,00 |
| 07.10.2021 | 88,22 | 89,27 | 86,11 | 86,31 | -1,58% | 271.709,00 |
| 06.10.2021 | 85,98 | 88,01 | 85,10 | 87,70 | 0,15% | 399.398,00 |
| 05.10.2021 | 85,77 | 87,71 | 84,35 | 87,57 | 2,09% | 277.473,00 |
| 04.10.2021 | 85,86 | 86,84 | 84,41 | 85,78 | -0,19% | 297.326,00 |
| 01.10.2021 | 82,25 | 86,11 | 82,12 | 85,94 | 5,60% | 294.535,00 |
| 30.09.2021 | 81,92 | 82,49 | 80,71 | 81,38 | -0,46% | 174.164,00 |
| 29.09.2021 | 81,37 | 82,63 | 80,03 | 81,76 | 1,04% | 159.810,00 |
| 28.09.2021 | 84,46 | 84,75 | 80,92 | 80,92 | -4,98% | 278.631,00 |
| 27.09.2021 | 84,69 | 85,83 | 84,11 | 85,16 | 1,38% | 303.843,00 |
| 24.09.2021 | 81,94 | 84,13 | 81,81 | 84,00 | 2,48% | 243.638,00 |
| 23.09.2021 | 80,65 | 82,43 | 80,32 | 81,97 | 1,85% | 209.780,00 |
| 22.09.2021 | 80,00 | 80,77 | 79,25 | 80,48 | 1,64% | 279.553,00 |
| 21.09.2021 | 80,28 | 80,63 | 79,12 | 79,18 | 0,20% | 147.510,00 |
| 20.09.2021 | 77,69 | 79,67 | 76,21 | 79,02 | 0,42% | 220.886,00 |
| 17.09.2021 | 79,52 | 80,82 | 77,77 | 78,69 | -0,79% | 207.943,00 |
| 16.09.2021 | 78,60 | 80,87 | 77,99 | 79,32 | 1,33% | 215.733,00 |
| 15.09.2021 | 77,61 | 78,47 | 76,87 | 78,28 | 0,98% | 152.228,00 |
| 14.09.2021 | 78,41 | 78,89 | 77,44 | 77,52 | -0,59% | 145.420,00 |
| 13.09.2021 | 77,04 | 78,43 | 76,07 | 77,98 | 2,78% | 180.610,00 |
| 10.09.2021 | 77,77 | 77,77 | 75,55 | 75,87 | -1,94% | 221.520,00 |
| 09.09.2021 | 74,23 | 77,85 | 74,23 | 77,37 | 3,73% | 195.608,00 |
| 08.09.2021 | 76,56 | 77,63 | 74,01 | 74,59 | -3,46% | 128.657,00 |
| 07.09.2021 | 75,46 | 77,53 | 75,46 | 77,26 | 2,13% | 151.463,00 |
| 03.09.2021 | 75,59 | 76,25 | 74,60 | 75,65 | -0,83% | 98.851,00 |
| 02.09.2021 | 76,71 | 77,52 | 75,88 | 76,28 | -0,52% | 159.541,00 |
| 01.09.2021 | 75,85 | 78,33 | 75,40 | 76,68 | 1,90% | 228.345,00 |
| 31.08.2021 | 74,56 | 75,82 | 74,14 | 75,25 | 1,20% | 150.907,00 |
| 30.08.2021 | 76,39 | 76,45 | 74,10 | 74,36 | -2,35% | 105.100,00 |
| 27.08.2021 | 74,59 | 76,92 | 74,46 | 76,15 | 1,70% | 121.421,00 |
| 26.08.2021 | 75,93 | 76,82 | 74,00 | 74,88 | -2,14% | 245.605,00 |
| 25.08.2021 | 76,31 | 77,00 | 75,86 | 76,52 | 0,63% | 137.652,00 |
| 24.08.2021 | 74,33 | 76,22 | 74,00 | 76,04 | 3,40% | 203.193,00 |
| 23.08.2021 | 72,45 | 73,69 | 72,10 | 73,54 | 2,52% | 149.320,00 |
| 20.08.2021 | 69,09 | 71,75 | 69,01 | 71,73 | 3,22% | 197.636,00 |
| 19.08.2021 | 70,51 | 71,19 | 68,33 | 69,49 | -2,61% | 263.393,00 |
| 18.08.2021 | 72,11 | 72,76 | 71,23 | 71,35 | -1,03% | 155.530,00 |
| 17.08.2021 | 72,70 | 73,61 | 71,09 | 72,09 | -2,59% | 216.466,00 |
| 16.08.2021 | 73,89 | 74,83 | 73,29 | 74,01 | -1,23% | 160.182,00 |
| 13.08.2021 | 75,65 | 76,15 | 74,69 | 74,93 | -1,67% | 175.457,00 |
| 12.08.2021 | 77,30 | 77,48 | 75,08 | 76,20 | -1,61% | 109.020,00 |
| 11.08.2021 | 76,19 | 77,68 | 75,36 | 77,45 | 0,87% | 229.124,00 |
| 10.08.2021 | 76,09 | 77,38 | 75,30 | 76,78 | 1,49% | 144.534,00 |
| 09.08.2021 | 74,93 | 76,84 | 73,34 | 75,65 | 0,03% | 229.091,00 |
| 06.08.2021 | 77,45 | 78,60 | 75,00 | 75,63 | -0,83% | 228.769,00 |
| 05.08.2021 | 72,30 | 76,93 | 70,64 | 76,26 | 10,73% | 761.290,00 |
| 04.08.2021 | 68,75 | 70,23 | 68,35 | 68,87 | -1,88% | 285.132,00 |
| 03.08.2021 | 70,00 | 70,55 | 68,30 | 70,19 | 0,30% | 259.564,00 |
| 02.08.2021 | 71,56 | 73,00 | 69,88 | 69,98 | -1,31% | 219.883,00 |
| 30.07.2021 | 73,65 | 74,43 | 70,63 | 70,91 | -4,18% | 236.571,00 |
| 29.07.2021 | 75,00 | 75,07 | 73,91 | 74,00 | -0,64% | 263.713,00 |
| 28.07.2021 | 72,54 | 74,76 | 71,17 | 74,48 | 3,73% | 424.485,00 |
| 27.07.2021 | 71,60 | 72,03 | 69,91 | 71,80 | -0,35% | 237.500,00 |
| 26.07.2021 | 70,44 | 72,31 | 70,16 | 72,05 | 2,23% | 132.543,00 |
| 23.07.2021 | 71,55 | 71,55 | 70,00 | 70,48 | -0,84% | 190.613,00 |
| 22.07.2021 | 70,91 | 72,12 | 70,00 | 71,08 | -0,45% | 320.779,00 |
| 21.07.2021 | 69,89 | 71,89 | 69,89 | 71,40 | 3,87% | 278.175,00 |
| 20.07.2021 | 66,51 | 69,13 | 65,81 | 68,74 | 3,99% | 223.805,00 |
| 19.07.2021 | 65,85 | 66,90 | 64,66 | 66,10 | -2,52% | 340.023,00 |
| 16.07.2021 | 70,12 | 70,12 | 66,84 | 67,81 | -2,18% | 289.316,00 |
| 15.07.2021 | 69,67 | 70,54 | 68,30 | 69,32 | -0,67% | 473.678,00 |
| 14.07.2021 | 70,47 | 71,41 | 69,07 | 69,79 | -0,30% | 384.128,00 |
| 13.07.2021 | 71,26 | 71,99 | 69,85 | 70,00 | -3,01% | 270.190,00 |
| 12.07.2021 | 71,10 | 72,50 | 70,02 | 72,17 | -0,35% | 196.005,00 |
| 09.07.2021 | 72,01 | 72,63 | 71,30 | 72,42 | 2,13% | 171.178,00 |
| 08.07.2021 | 70,44 | 72,01 | 69,26 | 70,91 | -0,89% | 247.239,00 |
| 07.07.2021 | 71,72 | 72,04 | 69,98 | 71,55 | -0,94% | 260.849,00 |
| 06.07.2021 | 74,64 | 74,83 | 71,15 | 72,23 | -3,24% | 334.071,00 |
| 02.07.2021 | 75,65 | 75,67 | 74,58 | 74,65 | -1,31% | 114.533,00 |
| 01.07.2021 | 75,88 | 76,07 | 75,04 | 75,64 | 0,41% | 157.723,00 |
| 30.06.2021 | 75,19 | 76,40 | 74,79 | 75,33 | 0,20% | 191.873,00 |
| 29.06.2021 | 76,11 | 76,52 | 74,87 | 75,18 | -0,70% | 232.880,00 |
| 28.06.2021 | 76,48 | 76,63 | 75,02 | 75,71 | -1,74% | 526.717,00 |
| 25.06.2021 | 77,82 | 77,90 | 76,33 | 77,05 | -1,13% | 268.109,00 |
| 24.06.2021 | 79,15 | 79,15 | 77,37 | 77,93 | -0,97% | 170.105,00 |
| 23.06.2021 | 80,20 | 80,31 | 78,51 | 78,69 | -1,88% | 184.512,00 |
| 22.06.2021 | 80,37 | 80,61 | 78,87 | 80,20 | -0,42% | 261.402,00 |
| 21.06.2021 | 78,45 | 80,65 | 77,64 | 80,54 | 3,24% | 314.002,00 |
| 18.06.2021 | 76,41 | 78,11 | 76,16 | 78,01 | 1,54% | 381.997,00 |
| 17.06.2021 | 76,24 | 77,12 | 75,25 | 76,83 | 1,91% | 319.290,00 |
| 16.06.2021 | 75,43 | 77,07 | 75,20 | 75,39 | -0,16% | 318.463,00 |
| 15.06.2021 | 77,20 | 77,20 | 75,29 | 75,51 | -2,19% | 310.709,00 |
| 14.06.2021 | 76,77 | 77,60 | 76,26 | 77,20 | 0,26% | 236.358,00 |
| 11.06.2021 | 76,01 | 77,23 | 75,76 | 77,00 | 1,66% | 506.756,00 |
| 10.06.2021 | 76,87 | 77,50 | 75,22 | 75,74 | -1,20% | 293.473,00 |
| 09.06.2021 | 77,93 | 78,34 | 76,63 | 76,66 | -1,06% | 636.180,00 |
| 08.06.2021 | 77,96 | 78,16 | 76,51 | 77,48 | 0,34% | 240.634,00 |
| 07.06.2021 | 76,04 | 77,83 | 75,75 | 77,22 | 1,65% | 232.058,00 |