Börse:
17,650€
-1,94%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
17,500€
Ask:
17,800€
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 17,65 | 17,75 | 17,55 | 17,60 | -2,22% | - |
| 04.03.2021 | 17,85 | 18,20 | 17,00 | 18,00 | 0,56% | 540,00 |
| 03.03.2021 | 17,35 | 18,10 | 17,30 | 17,90 | 3,47% | 500,00 |
| 02.03.2021 | 17,25 | 17,55 | 17,10 | 17,30 | 1,76% | - |
| 01.03.2021 | 16,45 | 17,40 | 16,45 | 17,00 | 3,66% | 1.252,00 |
| 26.02.2021 | 16,25 | 16,70 | 15,75 | 16,40 | 1,23% | - |
| 25.02.2021 | 17,40 | 17,55 | 16,20 | 16,20 | -5,26% | 2.563,00 |
| 24.02.2021 | 16,45 | 17,40 | 16,40 | 17,10 | 6,88% | 890,00 |
| 23.02.2021 | 16,45 | 16,55 | 15,25 | 16,00 | -2,44% | 1.940,00 |
| 22.02.2021 | 15,75 | 16,70 | 15,45 | 16,40 | 5,13% | 400,00 |
| 19.02.2021 | 15,15 | 15,90 | 15,15 | 15,60 | 4,00% | 300,00 |
| 18.02.2021 | 15,35 | 15,35 | 14,80 | 15,00 | -1,96% | 2.104,00 |
| 17.02.2021 | 15,25 | 15,70 | 14,90 | 15,30 | 2,68% | 1.000,00 |
| 16.02.2021 | 14,85 | 15,30 | 14,20 | 14,90 | 1,36% | 168,00 |
| 15.02.2021 | 14,55 | 14,85 | 14,55 | 14,70 | 2,08% | 2.689,00 |
| 12.02.2021 | 13,75 | 14,60 | 13,50 | 14,40 | 5,11% | 1.500,00 |
| 11.02.2021 | 13,75 | 13,90 | 13,50 | 13,70 | 0,74% | - |
| 10.02.2021 | 13,95 | 14,05 | 13,60 | 13,60 | -1,45% | - |
| 09.02.2021 | 14,05 | 14,20 | 13,70 | 13,80 | -2,13% | - |
| 08.02.2021 | 14,35 | 14,40 | 13,95 | 14,10 | -1,05% | 800,00 |
| 05.02.2021 | 14,25 | 14,45 | 14,10 | 14,25 | 0,71% | 80,00 |
| 04.02.2021 | 14,20 | 14,50 | 14,10 | 14,15 | 0,00% | - |
| 03.02.2021 | 13,85 | 14,25 | 13,65 | 14,15 | 2,17% | - |
| 02.02.2021 | 13,25 | 14,00 | 13,20 | 13,85 | 5,73% | - |
| 01.02.2021 | 12,95 | 13,35 | 12,70 | 13,10 | 1,16% | - |
| 29.01.2021 | 13,45 | 13,70 | 12,45 | 12,95 | -4,43% | 42,00 |
| 28.01.2021 | 12,90 | 13,80 | 12,60 | 13,55 | 5,04% | 6.177,00 |
| 27.01.2021 | 13,20 | 13,35 | 12,80 | 12,90 | -2,64% | 400,00 |
| 26.01.2021 | 13,35 | 13,80 | 13,20 | 13,25 | -1,49% | 2.500,00 |
| 25.01.2021 | 14,35 | 14,35 | 13,40 | 13,45 | -5,61% | - |
| 22.01.2021 | 14,25 | 14,35 | 14,00 | 14,25 | -0,70% | - |
| 21.01.2021 | 14,95 | 15,05 | 14,20 | 14,35 | -4,01% | 200,00 |
| 20.01.2021 | 14,95 | 15,30 | 14,95 | 14,95 | 0,00% | - |
| 19.01.2021 | 14,95 | 15,15 | 14,80 | 14,95 | 0,00% | 160,00 |
| 18.01.2021 | 14,90 | 15,10 | 14,65 | 14,95 | 0,00% | - |
| 15.01.2021 | 15,45 | 15,70 | 14,85 | 14,95 | -3,55% | 4.400,00 |
| 14.01.2021 | 14,95 | 15,80 | 14,70 | 15,50 | 4,03% | 2.750,00 |
| 13.01.2021 | 14,95 | 15,00 | 14,60 | 14,90 | -0,33% | 1.800,00 |
| 12.01.2021 | 14,45 | 15,00 | 14,25 | 14,95 | 3,46% | - |
| 11.01.2021 | 14,60 | 14,75 | 14,40 | 14,45 | -1,70% | 4.900,00 |
| 08.01.2021 | 15,05 | 15,10 | 14,60 | 14,70 | -1,34% | 2.500,00 |
| 07.01.2021 | 14,65 | 15,05 | 14,55 | 14,90 | 2,41% | 3.000,00 |
| 06.01.2021 | 14,75 | 15,00 | 14,45 | 14,55 | -1,36% | 50,00 |
| 05.01.2021 | 14,20 | 14,95 | 14,00 | 14,75 | 4,24% | 5.250,00 |
| 04.01.2021 | 14,70 | 14,80 | 13,85 | 14,15 | -5,98% | - |
| 30.12.2020 | 14,80 | 15,05 | 14,65 | 15,05 | 2,73% | - |
| 29.12.2020 | 15,20 | 15,45 | 14,55 | 14,65 | -3,62% | 500,00 |
| 28.12.2020 | 14,65 | 15,50 | 14,65 | 15,20 | 3,05% | 9.195,00 |
| 23.12.2020 | 14,05 | 15,00 | 14,00 | 14,75 | 4,61% | 6.100,00 |
| 22.12.2020 | 14,25 | 14,60 | 13,75 | 14,10 | -1,40% | 1.120,00 |
| 21.12.2020 | 14,70 | 14,70 | 13,05 | 14,30 | -3,05% | 1.600,00 |
| 18.12.2020 | 15,00 | 15,25 | 14,70 | 14,75 | -2,64% | 150,00 |
| 17.12.2020 | 15,20 | 15,50 | 15,00 | 15,15 | -0,66% | 540,00 |
| 16.12.2020 | 16,35 | 16,70 | 15,25 | 15,25 | -10,82% | 1.400,00 |
| 15.12.2020 | 16,85 | 17,20 | 16,40 | 17,10 | 1,48% | 6.300,00 |
| 14.12.2020 | 16,80 | 17,40 | 16,70 | 16,85 | -0,59% | 3.180,00 |
| 11.12.2020 | 17,20 | 17,20 | 16,45 | 16,95 | -0,59% | 15.127,00 |
| 10.12.2020 | 16,90 | 17,25 | 16,25 | 17,05 | 1,19% | 1.530,00 |
| 09.12.2020 | 17,70 | 17,95 | 16,60 | 16,85 | -4,53% | 380,00 |
| 08.12.2020 | 17,30 | 17,90 | 17,20 | 17,65 | 1,15% | 1.600,00 |
| 07.12.2020 | 17,70 | 18,00 | 17,15 | 17,45 | -1,69% | 3.500,00 |
| 04.12.2020 | 17,50 | 18,15 | 17,45 | 17,75 | 1,72% | 3.338,00 |
| 03.12.2020 | 16,50 | 17,65 | 16,50 | 17,45 | 5,44% | 3.900,00 |
| 02.12.2020 | 16,40 | 16,70 | 15,95 | 16,55 | 3,12% | 120,00 |
| 01.12.2020 | 15,90 | 16,40 | 15,80 | 16,05 | 0,63% | 750,00 |
| 30.11.2020 | 15,80 | 16,50 | 15,40 | 15,95 | -0,31% | - |
| 27.11.2020 | 15,35 | 16,75 | 15,10 | 16,00 | 3,90% | 11.790,00 |
| 26.11.2020 | 15,00 | 15,55 | 15,00 | 15,40 | 0,65% | - |
| 25.11.2020 | 15,10 | 15,55 | 14,55 | 15,30 | 0,33% | 1.280,00 |
| 24.11.2020 | 14,05 | 15,55 | 14,00 | 15,25 | 8,93% | 400,00 |
| 23.11.2020 | 13,50 | 14,05 | 13,30 | 14,00 | 3,32% | 1.748,00 |
| 20.11.2020 | 14,05 | 14,25 | 13,50 | 13,55 | -2,87% | 90,00 |
| 19.11.2020 | 13,75 | 14,25 | 13,55 | 13,95 | 0,72% | 3.174,00 |
| 18.11.2020 | 13,25 | 14,10 | 13,25 | 13,85 | 3,75% | - |
| 17.11.2020 | 13,00 | 13,50 | 12,75 | 13,35 | 2,30% | 104,00 |
| 16.11.2020 | 12,60 | 13,50 | 12,60 | 13,05 | 4,82% | 2.935,00 |
| 13.11.2020 | 12,00 | 12,55 | 11,90 | 12,45 | 4,18% | 958,00 |
| 12.11.2020 | 12,40 | 12,45 | 11,90 | 11,95 | -4,02% | 1.300,00 |
| 11.11.2020 | 13,45 | 13,50 | 12,45 | 12,45 | -4,60% | 3.400,00 |
| 10.11.2020 | 13,05 | 13,35 | 12,25 | 13,05 | -1,14% | 4.453,00 |
| 09.11.2020 | 10,30 | 13,20 | 10,30 | 13,20 | 28,78% | 2.817,00 |
| 06.11.2020 | 10,45 | 10,60 | 10,15 | 10,25 | -3,30% | - |
| 05.11.2020 | 9,88 | 10,65 | 9,88 | 10,60 | 7,07% | - |
| 04.11.2020 | 9,73 | 9,98 | 9,50 | 9,90 | 1,54% | - |
| 03.11.2020 | 9,75 | 10,00 | 9,65 | 9,75 | 0,26% | 150,00 |
| 02.11.2020 | 9,45 | 9,75 | 9,38 | 9,73 | 2,10% | 400,00 |
| 30.10.2020 | 9,50 | 9,70 | 9,30 | 9,53 | -1,80% | 5.400,00 |
| 29.10.2020 | 9,70 | 9,75 | 9,40 | 9,70 | 1,04% | - |
| 28.10.2020 | 9,98 | 10,08 | 9,60 | 9,60 | -4,48% | 620,00 |
| 27.10.2020 | 10,30 | 10,40 | 10,00 | 10,05 | -1,95% | - |
| 26.10.2020 | 10,80 | 10,90 | 10,03 | 10,25 | -5,96% | 15.484,00 |
| 23.10.2020 | 10,80 | 11,15 | 10,65 | 10,90 | 1,40% | 50,00 |
| 22.10.2020 | 9,98 | 10,85 | 9,98 | 10,75 | 6,70% | - |
| 21.10.2020 | 10,30 | 10,30 | 9,93 | 10,08 | -1,71% | 195,00 |
| 20.10.2020 | 10,08 | 10,30 | 10,03 | 10,25 | 1,74% | - |
| 19.10.2020 | 10,08 | 10,50 | 9,90 | 10,08 | 0,00% | - |
| 16.10.2020 | 9,98 | 10,15 | 9,93 | 10,08 | 0,00% | - |
| 15.10.2020 | 10,20 | 10,20 | 9,80 | 10,08 | -1,23% | - |
| 14.10.2020 | 10,20 | 10,50 | 10,15 | 10,20 | -0,49% | - |
| 13.10.2020 | 10,40 | 10,55 | 10,08 | 10,25 | -0,97% | - |