Börse:
14,741€
0,97%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
14,642€
Ask:
14,840€
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 14,74 | 14,74 | 14,74 | 14,74 | -0,27% | - |
| 18.08.2022 | 14,70 | 14,87 | 14,58 | 14,78 | 0,33% | - |
| 17.08.2022 | 15,12 | 15,12 | 14,62 | 14,73 | -2,50% | - |
| 16.08.2022 | 14,80 | 15,15 | 14,62 | 15,11 | 2,17% | - |
| 15.08.2022 | 14,38 | 14,85 | 14,12 | 14,79 | 2,50% | - |
| 12.08.2022 | 14,23 | 14,43 | 14,22 | 14,43 | 1,64% | - |
| 11.08.2022 | 14,20 | 14,46 | 14,10 | 14,20 | 0,51% | - |
| 10.08.2022 | 13,68 | 14,21 | 13,59 | 14,12 | 3,29% | - |
| 09.08.2022 | 14,07 | 14,07 | 13,56 | 13,67 | -2,61% | - |
| 08.08.2022 | 13,73 | 14,19 | 13,73 | 14,04 | 2,32% | - |
| 05.08.2022 | 13,83 | 13,90 | 13,62 | 13,72 | -0,75% | - |
| 04.08.2022 | 13,71 | 13,83 | 13,59 | 13,83 | 0,77% | - |
| 03.08.2022 | 13,45 | 13,94 | 13,40 | 13,72 | 2,58% | - |
| 02.08.2022 | 13,44 | 13,51 | 12,90 | 13,37 | -0,15% | - |
| 01.08.2022 | 13,23 | 13,40 | 12,98 | 13,39 | 0,86% | - |
| 29.07.2022 | 12,98 | 13,31 | 12,87 | 13,28 | 2,43% | - |
| 28.07.2022 | 12,96 | 13,11 | 12,68 | 12,97 | -0,22% | - |
| 27.07.2022 | 12,82 | 13,01 | 12,74 | 12,99 | 1,79% | - |
| 26.07.2022 | 12,90 | 12,97 | 12,65 | 12,77 | -1,00% | - |
| 25.07.2022 | 12,79 | 12,93 | 12,66 | 12,90 | 0,55% | - |
| 22.07.2022 | 12,91 | 13,17 | 12,71 | 12,82 | -0,76% | - |
| 21.07.2022 | 13,47 | 13,47 | 12,85 | 12,92 | -4,13% | 1.000,00 |
| 20.07.2022 | 13,47 | 13,69 | 13,22 | 13,48 | 0,22% | - |
| 19.07.2022 | 12,91 | 13,45 | 12,78 | 13,45 | 4,53% | - |
| 18.07.2022 | 12,90 | 13,27 | 12,80 | 12,87 | 0,21% | - |
| 15.07.2022 | 12,56 | 13,00 | 12,49 | 12,84 | 2,29% | - |
| 14.07.2022 | 12,63 | 12,63 | 12,29 | 12,55 | -0,34% | - |
| 13.07.2022 | 12,84 | 12,87 | 12,24 | 12,60 | -1,80% | - |
| 12.07.2022 | 12,14 | 13,00 | 11,93 | 12,83 | 4,90% | - |
| 11.07.2022 | 12,69 | 12,84 | 12,15 | 12,23 | -4,05% | - |
| 08.07.2022 | 12,61 | 12,92 | 12,48 | 12,74 | 1,06% | - |
| 07.07.2022 | 12,43 | 12,84 | 12,41 | 12,61 | 1,77% | - |
| 06.07.2022 | 12,19 | 12,52 | 11,94 | 12,39 | 1,24% | - |
| 05.07.2022 | 12,17 | 12,28 | 11,64 | 12,24 | 1,36% | - |
| 04.07.2022 | 12,17 | 12,23 | 11,93 | 12,08 | -0,05% | - |
| 01.07.2022 | 11,75 | 12,11 | 11,74 | 12,08 | 1,61% | - |
| 30.06.2022 | 12,59 | 12,72 | 11,60 | 11,89 | -6,22% | - |
| 29.06.2022 | 12,93 | 12,98 | 12,58 | 12,68 | -1,48% | - |
| 28.06.2022 | 12,74 | 13,64 | 12,71 | 12,87 | 1,46% | - |
| 27.06.2022 | 12,82 | 12,94 | 12,54 | 12,68 | -0,83% | - |
| 24.06.2022 | 12,39 | 12,84 | 12,34 | 12,79 | 3,74% | - |
| 23.06.2022 | 12,84 | 13,12 | 12,26 | 12,33 | -4,14% | - |
| 22.06.2022 | 12,67 | 12,94 | 12,35 | 12,86 | 0,30% | 57,00 |
| 21.06.2022 | 13,15 | 13,35 | 12,79 | 12,82 | -1,69% | - |
| 20.06.2022 | 12,63 | 13,28 | 12,63 | 13,04 | 2,98% | - |
| 17.06.2022 | 12,17 | 12,78 | 11,89 | 12,67 | 4,71% | 1.000,00 |
| 16.06.2022 | 13,26 | 13,31 | 12,06 | 12,10 | -8,88% | - |
| 15.06.2022 | 13,27 | 13,73 | 13,22 | 13,28 | -0,44% | 600,00 |
| 14.06.2022 | 14,22 | 14,24 | 13,15 | 13,33 | -5,34% | - |
| 13.06.2022 | 14,89 | 15,07 | 13,91 | 14,09 | -6,51% | - |
| 10.06.2022 | 15,41 | 15,45 | 15,07 | 15,07 | -2,29% | - |
| 09.06.2022 | 15,76 | 15,89 | 15,40 | 15,42 | -2,44% | - |
| 08.06.2022 | 16,19 | 16,24 | 15,68 | 15,80 | -2,54% | 100,00 |
| 07.06.2022 | 15,68 | 16,25 | 15,66 | 16,22 | 2,23% | - |
| 06.06.2022 | 15,84 | 16,04 | 15,75 | 15,86 | 0,40% | - |
| 03.06.2022 | 16,12 | 16,13 | 15,68 | 15,80 | -1,90% | - |
| 02.06.2022 | 15,83 | 16,23 | 15,69 | 16,11 | 1,51% | - |
| 01.06.2022 | 16,40 | 16,65 | 15,83 | 15,87 | -3,04% | - |
| 31.05.2022 | 16,55 | 16,64 | 16,20 | 16,36 | -1,14% | - |
| 30.05.2022 | 16,30 | 16,68 | 16,28 | 16,55 | 1,55% | - |
| 27.05.2022 | 15,74 | 16,36 | 15,73 | 16,30 | 2,25% | - |
| 26.05.2022 | 15,31 | 16,01 | 15,30 | 15,94 | 3,86% | - |
| 25.05.2022 | 14,92 | 15,38 | 14,80 | 15,35 | 3,23% | 33,00 |
| 24.05.2022 | 15,41 | 15,41 | 14,53 | 14,87 | -3,81% | - |
| 23.05.2022 | 15,46 | 15,52 | 15,22 | 15,46 | 0,74% | - |
| 20.05.2022 | 15,58 | 15,81 | 15,07 | 15,34 | -0,99% | - |
| 19.05.2022 | 15,58 | 15,73 | 15,35 | 15,50 | -0,69% | - |
| 18.05.2022 | 16,02 | 16,07 | 15,60 | 15,61 | -2,45% | - |
| 17.05.2022 | 15,44 | 16,00 | 15,25 | 16,00 | 3,93% | - |
| 16.05.2022 | 15,31 | 15,64 | 15,24 | 15,39 | 0,46% | 6.000,00 |
| 13.05.2022 | 14,93 | 15,66 | 14,82 | 15,32 | 3,58% | - |
| 12.05.2022 | 15,29 | 15,50 | 14,76 | 14,79 | -3,72% | 11,00 |
| 11.05.2022 | 15,52 | 15,93 | 15,29 | 15,37 | -0,83% | - |
| 10.05.2022 | 15,07 | 15,64 | 15,00 | 15,49 | 3,28% | - |
| 09.05.2022 | 15,93 | 16,07 | 15,00 | 15,00 | -6,84% | 155,00 |
| 06.05.2022 | 16,26 | 16,29 | 15,66 | 16,10 | -0,89% | - |
| 05.05.2022 | 17,04 | 17,06 | 16,17 | 16,25 | -4,44% | - |
| 04.05.2022 | 16,99 | 17,08 | 16,54 | 17,00 | 0,16% | - |
| 03.05.2022 | 16,39 | 17,07 | 16,21 | 16,97 | 3,99% | - |
| 02.05.2022 | 16,67 | 16,72 | 16,11 | 16,32 | -1,95% | - |
| 29.04.2022 | 17,12 | 17,17 | 16,59 | 16,65 | -2,78% | - |
| 28.04.2022 | 16,96 | 17,26 | 16,76 | 17,12 | 1,64% | - |
| 27.04.2022 | 16,61 | 17,06 | 16,16 | 16,85 | 2,28% | - |
| 26.04.2022 | 17,81 | 17,81 | 16,41 | 16,47 | -7,33% | - |
| 25.04.2022 | 17,47 | 17,89 | 17,32 | 17,77 | 0,98% | - |
| 22.04.2022 | 18,00 | 18,10 | 17,57 | 17,60 | -2,76% | - |
| 21.04.2022 | 17,79 | 18,37 | 17,51 | 18,10 | 2,18% | - |
| 20.04.2022 | 17,56 | 17,96 | 17,44 | 17,72 | 0,70% | - |
| 19.04.2022 | 17,08 | 17,61 | 16,88 | 17,59 | 2,58% | - |
| 14.04.2022 | 17,18 | 17,58 | 17,06 | 17,15 | -0,17% | - |
| 13.04.2022 | 16,35 | 17,22 | 16,17 | 17,18 | 5,83% | - |
| 12.04.2022 | 16,12 | 16,56 | 16,09 | 16,23 | 0,14% | - |
| 11.04.2022 | 15,91 | 16,46 | 15,64 | 16,21 | 1,20% | - |
| 08.04.2022 | 16,32 | 16,40 | 16,02 | 16,02 | -1,55% | - |
| 07.04.2022 | 16,70 | 16,82 | 16,11 | 16,27 | -3,18% | - |
| 06.04.2022 | 17,27 | 17,60 | 16,54 | 16,81 | -2,62% | - |
| 05.04.2022 | 17,41 | 17,52 | 17,11 | 17,26 | -0,94% | - |
| 04.04.2022 | 17,64 | 17,78 | 17,38 | 17,42 | -1,29% | - |
| 01.04.2022 | 17,56 | 17,83 | 17,39 | 17,65 | 0,51% | - |
| 31.03.2022 | 17,42 | 17,71 | 17,41 | 17,56 | 0,49% | - |