Börse:
73,854$
-0,12%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
72,594$
Ask:
75,115$
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 73,68 | 74,12 | 72,97 | 73,94 | 0,34% | 115.800,00 |
| 17.08.2022 | 74,75 | 75,05 | 73,01 | 73,69 | -3,00% | 222.377,00 |
| 16.08.2022 | 75,66 | 76,36 | 75,32 | 75,97 | 0,13% | 171.848,00 |
| 15.08.2022 | 75,22 | 76,75 | 75,15 | 75,87 | 0,56% | 183.170,00 |
| 12.08.2022 | 73,81 | 75,86 | 72,64 | 75,45 | 3,19% | 274.408,00 |
| 11.08.2022 | 74,73 | 75,00 | 72,64 | 73,12 | -0,77% | 594.177,00 |
| 10.08.2022 | 73,59 | 74,68 | 73,07 | 73,69 | 2,42% | 229.774,00 |
| 09.08.2022 | 73,06 | 73,95 | 71,35 | 71,95 | -1,76% | 300.127,00 |
| 08.08.2022 | 73,04 | 74,45 | 72,69 | 73,24 | 0,83% | 225.032,00 |
| 05.08.2022 | 72,77 | 73,79 | 72,48 | 72,64 | -0,62% | 243.926,00 |
| 04.08.2022 | 72,46 | 74,41 | 69,85 | 73,09 | 5,48% | 792.229,00 |
| 03.08.2022 | 67,55 | 69,72 | 67,23 | 69,29 | 3,36% | 353.649,00 |
| 02.08.2022 | 67,24 | 68,30 | 66,74 | 67,04 | -1,21% | 193.275,00 |
| 01.08.2022 | 67,12 | 68,27 | 66,26 | 67,86 | 0,95% | 237.111,00 |
| 29.07.2022 | 66,88 | 67,40 | 66,30 | 67,22 | 0,27% | 285.584,00 |
| 28.07.2022 | 66,08 | 67,11 | 64,64 | 67,04 | 0,99% | 263.296,00 |
| 27.07.2022 | 65,07 | 66,72 | 64,47 | 66,38 | 3,52% | 216.715,00 |
| 26.07.2022 | 64,40 | 64,45 | 63,45 | 64,12 | -1,63% | 337.100,00 |
| 25.07.2022 | 64,12 | 65,36 | 62,89 | 65,18 | 1,84% | 280.770,00 |
| 22.07.2022 | 65,13 | 65,42 | 63,63 | 64,00 | -1,07% | 187.504,00 |
| 21.07.2022 | 64,61 | 64,70 | 62,80 | 64,69 | -0,69% | 490.582,00 |
| 20.07.2022 | 64,47 | 66,47 | 64,09 | 65,14 | 0,20% | 450.081,00 |
| 19.07.2022 | 63,73 | 65,69 | 63,73 | 65,01 | 2,67% | 356.196,00 |
| 18.07.2022 | 64,73 | 65,70 | 62,85 | 63,32 | -0,05% | 264.824,00 |
| 15.07.2022 | 62,98 | 63,38 | 61,20 | 63,35 | 1,72% | 207.473,00 |
| 14.07.2022 | 61,40 | 63,53 | 60,93 | 62,28 | -0,18% | 277.002,00 |
| 13.07.2022 | 61,62 | 62,60 | 60,78 | 62,39 | -1,45% | 349.576,00 |
| 12.07.2022 | 60,68 | 64,80 | 60,68 | 63,31 | 4,54% | 298.419,00 |
| 11.07.2022 | 62,00 | 62,13 | 60,21 | 60,56 | -3,43% | 273.642,00 |
| 08.07.2022 | 63,58 | 63,95 | 62,29 | 62,71 | -1,09% | 434.557,00 |
| 07.07.2022 | 63,77 | 63,77 | 62,21 | 63,40 | 1,00% | 221.763,00 |
| 06.07.2022 | 63,52 | 65,13 | 61,75 | 62,77 | -3,53% | 391.884,00 |
| 05.07.2022 | 62,15 | 65,13 | 62,15 | 65,07 | 0,70% | 377.086,00 |
| 01.07.2022 | 62,92 | 65,17 | 62,92 | 64,62 | 1,97% | 548.657,00 |
| 30.06.2022 | 60,43 | 64,21 | 60,00 | 63,37 | 2,06% | 583.298,00 |
| 29.06.2022 | 62,61 | 62,76 | 60,93 | 62,09 | 0,02% | 387.445,00 |
| 28.06.2022 | 63,18 | 64,67 | 61,17 | 62,08 | -0,45% | 512.407,00 |
| 27.06.2022 | 63,84 | 64,24 | 62,15 | 62,36 | -2,29% | 404.588,00 |
| 24.06.2022 | 61,28 | 64,15 | 61,28 | 63,82 | 4,33% | 510.345,00 |
| 23.06.2022 | 62,61 | 63,31 | 61,06 | 61,17 | -1,97% | 544.390,00 |
| 22.06.2022 | 59,32 | 62,44 | 59,32 | 62,40 | 3,76% | 602.865,00 |
| 21.06.2022 | 60,00 | 61,61 | 59,26 | 60,14 | 0,20% | 356.621,00 |
| 17.06.2022 | 56,09 | 60,95 | 55,76 | 60,02 | 7,64% | 814.307,00 |
| 16.06.2022 | 58,13 | 58,83 | 55,25 | 55,76 | -7,64% | 729.209,00 |
| 15.06.2022 | 59,50 | 60,96 | 59,03 | 60,37 | 3,20% | 718.100,00 |
| 14.06.2022 | 59,03 | 59,97 | 57,25 | 58,50 | -0,02% | 436.942,00 |
| 13.06.2022 | 60,59 | 61,34 | 58,41 | 58,51 | -5,87% | 740.936,00 |
| 10.06.2022 | 65,00 | 66,50 | 62,16 | 62,16 | -4,56% | 765.010,00 |
| 09.06.2022 | 68,20 | 68,20 | 65,11 | 65,13 | -5,32% | 817.784,00 |
| 08.06.2022 | 70,24 | 70,92 | 68,45 | 68,79 | -3,56% | 370.871,00 |
| 07.06.2022 | 69,11 | 71,62 | 68,73 | 71,33 | 1,13% | 541.482,00 |
| 06.06.2022 | 70,70 | 71,00 | 69,71 | 70,53 | 1,07% | 417.313,00 |
| 03.06.2022 | 70,00 | 71,16 | 68,74 | 69,78 | -1,58% | 183.763,00 |
| 02.06.2022 | 68,49 | 70,97 | 68,49 | 70,90 | 3,38% | 294.625,00 |
| 01.06.2022 | 71,39 | 71,80 | 67,55 | 68,58 | -3,00% | 242.378,00 |
| 31.05.2022 | 70,01 | 71,29 | 69,79 | 70,70 | -0,07% | 314.094,00 |
| 27.05.2022 | 70,90 | 72,50 | 70,39 | 70,75 | 0,57% | 232.275,00 |
| 26.05.2022 | 68,42 | 71,60 | 68,08 | 70,35 | 3,98% | 363.092,00 |
| 25.05.2022 | 66,00 | 68,11 | 66,00 | 67,66 | 1,76% | 253.910,00 |
| 24.05.2022 | 67,20 | 67,20 | 65,30 | 66,49 | -2,75% | 325.429,00 |
| 23.05.2022 | 69,05 | 69,94 | 67,97 | 68,37 | 1,27% | 228.689,00 |
| 20.05.2022 | 69,09 | 69,93 | 65,87 | 67,51 | -0,57% | 418.033,00 |
| 19.05.2022 | 67,36 | 70,37 | 67,04 | 67,90 | -0,28% | 648.530,00 |
| 18.05.2022 | 69,88 | 72,56 | 68,00 | 68,09 | -4,31% | 535.498,00 |
| 17.05.2022 | 70,48 | 72,46 | 70,38 | 71,16 | 4,57% | 384.491,00 |
| 16.05.2022 | 69,30 | 69,76 | 67,13 | 68,05 | -1,96% | 381.117,00 |
| 13.05.2022 | 70,41 | 71,13 | 67,54 | 69,41 | 2,04% | 601.940,00 |
| 12.05.2022 | 68,41 | 72,41 | 64,12 | 68,02 | 2,90% | 847.374,00 |
| 11.05.2022 | 69,27 | 69,90 | 65,92 | 66,10 | -4,86% | 998.230,00 |
| 10.05.2022 | 69,21 | 70,48 | 67,76 | 69,48 | 2,58% | 441.294,00 |
| 09.05.2022 | 70,00 | 70,26 | 66,95 | 67,73 | -4,55% | 1.147.124,00 |
| 06.05.2022 | 72,50 | 72,94 | 70,03 | 70,96 | -2,35% | 539.260,00 |
| 05.05.2022 | 73,31 | 74,00 | 71,44 | 72,67 | -1,62% | 582.473,00 |
| 04.05.2022 | 74,00 | 74,77 | 71,50 | 73,87 | -0,35% | 597.032,00 |
| 03.05.2022 | 73,25 | 74,86 | 72,08 | 74,13 | 2,39% | 238.949,00 |
| 02.05.2022 | 75,00 | 75,56 | 71,04 | 72,40 | -3,94% | 773.850,00 |
| 29.04.2022 | 76,31 | 78,00 | 75,16 | 75,37 | -2,50% | 506.490,00 |
| 28.04.2022 | 76,64 | 77,83 | 74,88 | 77,30 | 2,41% | 239.558,00 |
| 27.04.2022 | 75,27 | 76,59 | 74,00 | 75,48 | 0,11% | 191.192,00 |
| 26.04.2022 | 78,15 | 78,90 | 74,84 | 75,40 | -4,64% | 372.547,00 |
| 25.04.2022 | 77,67 | 79,36 | 76,80 | 79,07 | 0,66% | 300.875,00 |
| 22.04.2022 | 81,78 | 82,61 | 78,37 | 78,55 | -3,76% | 259.596,00 |
| 21.04.2022 | 83,00 | 84,92 | 81,40 | 81,62 | 1,76% | 556.163,00 |
| 20.04.2022 | 81,82 | 81,82 | 79,18 | 80,21 | -0,61% | 269.793,00 |
| 19.04.2022 | 77,95 | 81,54 | 77,94 | 80,70 | 3,69% | 408.338,00 |
| 18.04.2022 | 79,04 | 79,55 | 76,97 | 77,83 | -1,89% | 338.580,00 |
| 14.04.2022 | 78,65 | 80,09 | 78,58 | 79,33 | 1,84% | 784.587,00 |
| 13.04.2022 | 76,97 | 78,44 | 76,03 | 77,90 | 2,50% | 871.343,00 |
| 12.04.2022 | 78,11 | 78,56 | 75,81 | 76,00 | -1,75% | 304.574,00 |
| 11.04.2022 | 77,52 | 80,12 | 77,00 | 77,35 | -0,08% | 359.175,00 |
| 08.04.2022 | 76,29 | 78,10 | 75,15 | 77,41 | 0,55% | 474.775,00 |
| 07.04.2022 | 78,83 | 78,97 | 75,93 | 76,99 | -2,17% | 425.227,00 |
| 06.04.2022 | 79,57 | 80,70 | 76,29 | 78,70 | -3,68% | 410.934,00 |
| 05.04.2022 | 81,65 | 82,71 | 80,16 | 81,71 | -0,02% | 662.315,00 |
| 04.04.2022 | 81,90 | 83,03 | 80,31 | 81,73 | -1,29% | 283.768,00 |
| 01.04.2022 | 84,34 | 84,96 | 82,62 | 82,80 | -1,00% | 477.649,00 |
| 31.03.2022 | 80,71 | 84,64 | 80,43 | 83,64 | 3,87% | 424.924,00 |
| 30.03.2022 | 80,32 | 81,19 | 79,53 | 80,52 | -0,96% | 210.551,00 |
| 29.03.2022 | 81,19 | 83,00 | 80,69 | 81,30 | 2,44% | 273.298,00 |
| 28.03.2022 | 79,08 | 79,81 | 77,88 | 79,36 | 0,84% | 239.654,00 |