101,570$
1,63%
Echtzeit-Aktienkurs Copa Holdings S.A.
Bid:
Ask:
Aktienkurse zur Copa Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 99,45 | 102,41 | 99,45 | 101,68 | 1,74% | 283.644,00 |
| 18.04.2024 | 98,95 | 101,74 | 98,88 | 99,94 | 2,14% | 240.993,00 |
| 17.04.2024 | 97,69 | 98,84 | 96,75 | 97,85 | 2,17% | 193.653,00 |
| 16.04.2024 | 95,76 | 96,38 | 93,76 | 95,77 | -0,50% | 244.001,00 |
| 15.04.2024 | 98,05 | 98,29 | 95,42 | 96,25 | -0,16% | 148.368,00 |
| 12.04.2024 | 101,42 | 101,42 | 95,70 | 96,40 | -6,36% | 526.417,00 |
| 11.04.2024 | 102,15 | 102,96 | 100,51 | 102,95 | 1,04% | 196.242,00 |
| 10.04.2024 | 103,56 | 104,11 | 101,26 | 101,89 | -2,21% | 145.719,00 |
| 09.04.2024 | 103,30 | 104,39 | 102,41 | 104,19 | 1,29% | 303.466,00 |
| 08.04.2024 | 101,93 | 104,24 | 101,93 | 102,86 | 1,10% | 190.121,00 |
| 05.04.2024 | 100,83 | 102,48 | 100,79 | 101,74 | 0,79% | 206.564,00 |
| 04.04.2024 | 104,87 | 105,80 | 100,74 | 100,94 | -2,61% | 280.673,00 |
| 03.04.2024 | 103,45 | 104,79 | 102,54 | 103,65 | -0,08% | 108.770,00 |
| 02.04.2024 | 102,56 | 104,41 | 101,55 | 103,73 | 0,20% | 201.665,00 |
| 01.04.2024 | 104,54 | 105,21 | 103,11 | 103,52 | -0,61% | 162.132,00 |
| 28.03.2024 | 103,50 | 105,00 | 103,17 | 104,16 | 1,20% | 401.810,00 |
| 27.03.2024 | 102,16 | 103,37 | 102,16 | 102,92 | 1,30% | 147.285,00 |
| 26.03.2024 | 101,69 | 102,88 | 101,20 | 101,60 | 0,21% | 281.426,00 |
| 25.03.2024 | 102,76 | 103,73 | 100,62 | 101,39 | -1,89% | 325.813,00 |
| 22.03.2024 | 103,00 | 103,91 | 102,60 | 103,34 | -0,45% | 99.496,00 |
| 21.03.2024 | 105,96 | 106,00 | 103,59 | 103,81 | -1,98% | 176.016,00 |
| 20.03.2024 | 103,04 | 105,92 | 103,04 | 105,91 | 3,01% | 153.972,00 |
| 19.03.2024 | 103,26 | 104,02 | 101,80 | 102,82 | -0,81% | 174.236,00 |
| 18.03.2024 | 103,30 | 103,67 | 101,69 | 103,66 | 0,37% | 134.839,00 |
| 15.03.2024 | 103,80 | 105,30 | 103,18 | 103,28 | -0,51% | 119.104,00 |
| 14.03.2024 | 104,80 | 105,00 | 103,41 | 103,81 | -1,30% | 116.299,00 |
| 13.03.2024 | 102,35 | 106,97 | 102,08 | 105,18 | 2,87% | 373.068,00 |
| 12.03.2024 | 100,76 | 102,30 | 99,12 | 102,25 | 0,81% | 215.672,00 |
| 11.03.2024 | 100,00 | 101,63 | 99,16 | 101,43 | 1,39% | 219.392,00 |
| 08.03.2024 | 100,20 | 100,99 | 99,44 | 100,04 | -0,16% | 454.331,00 |
| 07.03.2024 | 99,12 | 101,22 | 99,04 | 100,20 | 1,74% | 201.547,00 |
| 06.03.2024 | 99,11 | 99,69 | 98,10 | 98,49 | -0,02% | 188.822,00 |
| 05.03.2024 | 96,91 | 99,22 | 96,75 | 98,51 | 0,84% | 195.579,00 |
| 04.03.2024 | 97,68 | 99,00 | 97,53 | 97,69 | -0,29% | 181.526,00 |
| 01.03.2024 | 97,76 | 98,91 | 96,19 | 97,97 | 0,51% | 219.605,00 |
| 29.02.2024 | 97,09 | 98,00 | 96,27 | 97,47 | 0,49% | 159.069,00 |
| 28.02.2024 | 97,44 | 98,78 | 96,99 | 96,99 | -3,19% | 249.864,00 |
| 27.02.2024 | 100,59 | 100,97 | 99,43 | 100,19 | 0,13% | 395.735,00 |
| 26.02.2024 | 99,45 | 101,01 | 99,03 | 100,06 | 1,24% | 282.952,00 |
| 23.02.2024 | 99,50 | 100,09 | 97,85 | 98,83 | -0,51% | 209.626,00 |
| 22.02.2024 | 98,46 | 100,30 | 98,23 | 99,34 | 1,16% | 256.653,00 |
| 21.02.2024 | 98,26 | 99,21 | 97,78 | 98,20 | -0,63% | 188.835,00 |
| 20.02.2024 | 98,83 | 100,76 | 98,31 | 98,82 | -0,20% | 221.335,00 |
| 16.02.2024 | 99,50 | 99,97 | 98,62 | 99,02 | -0,81% | 165.548,00 |
| 15.02.2024 | 99,15 | 101,31 | 99,15 | 99,83 | 0,25% | 254.232,00 |
| 14.02.2024 | 98,02 | 99,73 | 97,54 | 99,58 | 2,15% | 367.025,00 |
| 13.02.2024 | 98,27 | 98,75 | 96,38 | 97,48 | -2,39% | 233.674,00 |
| 12.02.2024 | 99,59 | 101,68 | 99,39 | 99,87 | 0,77% | 233.553,00 |
| 09.02.2024 | 100,12 | 101,30 | 98,41 | 99,11 | -1,02% | 313.924,00 |
| 08.02.2024 | 102,43 | 104,13 | 99,53 | 100,13 | -0,74% | 480.719,00 |
| 07.02.2024 | 99,87 | 101,94 | 99,65 | 100,88 | 0,89% | 457.089,00 |
| 06.02.2024 | 98,08 | 100,77 | 98,08 | 99,99 | 2,13% | 251.962,00 |
| 05.02.2024 | 96,79 | 98,35 | 96,70 | 97,90 | -0,10% | 259.691,00 |
| 02.02.2024 | 97,07 | 99,76 | 96,79 | 98,00 | 0,44% | 269.404,00 |
| 01.02.2024 | 96,75 | 97,99 | 95,63 | 97,57 | 1,57% | 240.895,00 |
| 31.01.2024 | 96,63 | 98,17 | 95,53 | 96,06 | -1,15% | 226.595,00 |
| 30.01.2024 | 98,79 | 100,42 | 97,10 | 97,18 | -2,78% | 265.598,00 |
| 29.01.2024 | 100,61 | 101,31 | 99,50 | 99,96 | -0,02% | 187.573,00 |
| 26.01.2024 | 100,08 | 101,19 | 99,29 | 99,98 | -0,07% | 243.644,00 |
| 25.01.2024 | 97,97 | 100,45 | 97,94 | 100,05 | 3,93% | 403.181,00 |
| 24.01.2024 | 94,18 | 96,84 | 93,40 | 96,27 | 3,66% | 447.500,00 |
| 23.01.2024 | 92,73 | 94,52 | 91,15 | 92,87 | 2,78% | 660.919,00 |
| 22.01.2024 | 90,93 | 91,46 | 89,42 | 90,36 | 0,08% | 472.839,00 |
| 19.01.2024 | 90,73 | 91,60 | 88,51 | 90,29 | -0,58% | 446.850,00 |
| 18.01.2024 | 90,96 | 91,63 | 90,00 | 90,82 | 0,34% | 418.906,00 |
| 17.01.2024 | 91,99 | 92,49 | 89,58 | 90,51 | -2,19% | 416.140,00 |
| 16.01.2024 | 95,70 | 97,00 | 92,13 | 92,54 | -3,10% | 616.001,00 |
| 12.01.2024 | 98,51 | 99,22 | 94,03 | 95,50 | -3,23% | 604.693,00 |
| 11.01.2024 | 99,85 | 99,87 | 98,30 | 98,69 | -1,41% | 367.927,00 |
| 10.01.2024 | 102,33 | 102,33 | 99,85 | 100,10 | -2,26% | 349.857,00 |
| 09.01.2024 | 102,93 | 104,28 | 101,44 | 102,41 | -1,05% | 223.853,00 |
| 08.01.2024 | 103,57 | 105,05 | 101,05 | 103,50 | 0,47% | 348.714,00 |
| 05.01.2024 | 100,08 | 103,08 | 100,08 | 103,02 | 2,26% | 217.684,00 |
| 04.01.2024 | 100,43 | 101,79 | 99,83 | 100,74 | 0,73% | 220.406,00 |
| 03.01.2024 | 102,09 | 103,20 | 99,11 | 100,01 | -3,83% | 319.356,00 |
| 02.01.2024 | 105,49 | 105,61 | 102,72 | 103,99 | -2,18% | 218.430,00 |
| 29.12.2023 | 106,79 | 107,18 | 106,00 | 106,31 | -0,80% | 159.432,00 |
| 28.12.2023 | 105,89 | 107,17 | 105,85 | 107,17 | 0,55% | 181.422,00 |
| 27.12.2023 | 106,60 | 106,79 | 105,78 | 106,58 | -0,17% | 159.653,00 |
| 26.12.2023 | 105,91 | 107,29 | 105,81 | 106,76 | 0,75% | 148.367,00 |
| 22.12.2023 | 106,00 | 106,50 | 105,03 | 105,97 | 0,08% | 131.770,00 |
| 21.12.2023 | 104,56 | 105,90 | 103,72 | 105,89 | 3,01% | 199.327,00 |
| 20.12.2023 | 104,20 | 105,44 | 102,39 | 102,80 | -1,72% | 284.425,00 |
| 19.12.2023 | 104,45 | 106,00 | 103,73 | 104,60 | 0,57% | 437.029,00 |
| 18.12.2023 | 101,00 | 104,03 | 100,01 | 104,01 | 2,57% | 362.865,00 |
| 15.12.2023 | 103,00 | 103,31 | 101,37 | 101,40 | -1,58% | 274.053,00 |
| 14.12.2023 | 101,81 | 103,96 | 101,78 | 103,03 | 2,03% | 278.841,00 |
| 13.12.2023 | 98,56 | 101,37 | 97,87 | 100,98 | 2,54% | 266.544,00 |
| 12.12.2023 | 97,98 | 99,28 | 97,55 | 98,48 | 0,15% | 188.488,00 |
| 11.12.2023 | 97,68 | 98,70 | 97,19 | 98,33 | 0,83% | 177.255,00 |
| 08.12.2023 | 97,75 | 98,58 | 96,85 | 97,52 | -1,11% | 202.479,00 |
| 07.12.2023 | 97,40 | 99,70 | 96,96 | 98,61 | 1,67% | 255.705,00 |
| 06.12.2023 | 95,59 | 97,76 | 95,59 | 96,99 | 2,52% | 303.784,00 |
| 05.12.2023 | 94,25 | 94,64 | 93,19 | 94,61 | -0,03% | 290.524,00 |
| 04.12.2023 | 93,78 | 94,69 | 93,22 | 94,64 | 0,56% | 283.509,00 |
| 01.12.2023 | 92,95 | 94,62 | 92,29 | 94,11 | 1,59% | 195.036,00 |
| 30.11.2023 | 92,59 | 93,08 | 91,28 | 92,64 | 0,51% | 238.613,00 |
| 29.11.2023 | 93,37 | 93,71 | 91,93 | 92,17 | -1,31% | 217.491,00 |
| 28.11.2023 | 93,59 | 93,87 | 92,21 | 93,39 | -0,48% | 352.833,00 |
| 27.11.2023 | 93,72 | 94,33 | 93,07 | 93,84 | -0,19% | 175.810,00 |