Börse:
16,805€
0,28%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
16,692€
Ask:
16,918€
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 16,78 | 16,84 | 16,78 | 16,81 | 0,29% | - |
| 02.08.2021 | 16,93 | 16,99 | 16,75 | 16,76 | -0,79% | 540,00 |
| 30.07.2021 | 16,99 | 17,16 | 16,78 | 16,89 | -1,01% | - |
| 29.07.2021 | 16,90 | 17,34 | 16,63 | 17,06 | 1,36% | 790,00 |
| 28.07.2021 | 16,92 | 17,20 | 16,83 | 16,84 | -0,32% | 433,00 |
| 27.07.2021 | 17,18 | 17,19 | 16,63 | 16,89 | -1,92% | 2.149,00 |
| 26.07.2021 | 16,87 | 17,32 | 16,80 | 17,22 | 1,41% | 810,00 |
| 23.07.2021 | 16,96 | 17,16 | 16,55 | 16,98 | 0,16% | 985,00 |
| 22.07.2021 | 17,37 | 17,44 | 16,77 | 16,95 | -2,26% | 561,00 |
| 21.07.2021 | 16,68 | 17,36 | 16,66 | 17,35 | 3,91% | 4.856,00 |
| 20.07.2021 | 15,71 | 16,98 | 15,57 | 16,69 | 6,94% | 2.375,00 |
| 19.07.2021 | 16,18 | 16,75 | 15,26 | 15,61 | -4,23% | 5.610,00 |
| 16.07.2021 | 16,82 | 17,24 | 16,25 | 16,30 | -2,85% | 1.149,00 |
| 15.07.2021 | 16,95 | 16,98 | 16,68 | 16,78 | -1,31% | 714,00 |
| 14.07.2021 | 16,98 | 17,38 | 16,85 | 17,00 | -0,02% | 495,00 |
| 13.07.2021 | 17,26 | 17,28 | 16,90 | 17,00 | -1,61% | 510,00 |
| 12.07.2021 | 17,37 | 17,54 | 17,12 | 17,28 | -0,70% | 170,00 |
| 09.07.2021 | 17,30 | 17,59 | 17,30 | 17,40 | 0,81% | 10,00 |
| 08.07.2021 | 17,25 | 17,44 | 16,05 | 17,26 | -0,54% | 4.389,00 |
| 07.07.2021 | 17,96 | 18,21 | 17,32 | 17,36 | -3,45% | 673,00 |
| 06.07.2021 | 18,39 | 18,67 | 17,83 | 17,98 | -2,36% | 230,00 |
| 05.07.2021 | 17,69 | 18,43 | 17,69 | 18,41 | 4,05% | 1.589,00 |
| 02.07.2021 | 17,38 | 17,70 | 17,21 | 17,70 | 1,94% | 70,00 |
| 01.07.2021 | 17,40 | 17,43 | 17,33 | 17,36 | 0,04% | 828,00 |
| 30.06.2021 | 17,47 | 17,53 | 17,28 | 17,35 | -0,64% | 1.325,00 |
| 29.06.2021 | 17,25 | 17,58 | 17,15 | 17,46 | 1,33% | 1.093,00 |
| 28.06.2021 | 17,67 | 17,67 | 17,07 | 17,23 | -2,38% | 1.354,00 |
| 25.06.2021 | 18,01 | 18,19 | 17,64 | 17,65 | -1,67% | 1.498,00 |
| 24.06.2021 | 18,33 | 18,42 | 17,90 | 17,95 | -1,68% | 2.370,00 |
| 23.06.2021 | 18,64 | 18,75 | 18,26 | 18,26 | -1,73% | 212,00 |
| 22.06.2021 | 18,64 | 18,70 | 18,39 | 18,58 | -0,27% | 3.135,00 |
| 21.06.2021 | 18,65 | 18,97 | 18,45 | 18,63 | -0,95% | 601,00 |
| 18.06.2021 | 19,05 | 19,37 | 18,64 | 18,81 | -1,42% | 1.515,00 |
| 17.06.2021 | 19,02 | 19,31 | 18,91 | 19,08 | -0,10% | 90,00 |
| 16.06.2021 | 19,12 | 19,22 | 18,73 | 19,10 | -0,07% | 776,00 |
| 15.06.2021 | 19,29 | 19,38 | 19,03 | 19,11 | -0,52% | 470,00 |
| 14.06.2021 | 19,43 | 19,52 | 19,10 | 19,21 | -0,85% | 1.193,00 |
| 11.06.2021 | 19,29 | 19,83 | 19,28 | 19,37 | 0,54% | 964,00 |
| 10.06.2021 | 19,51 | 19,62 | 19,14 | 19,27 | -0,94% | 866,00 |
| 09.06.2021 | 19,43 | 19,74 | 19,00 | 19,45 | 0,22% | 2.701,00 |
| 08.06.2021 | 18,33 | 19,55 | 18,27 | 19,41 | 6,03% | 2.234,00 |
| 07.06.2021 | 18,45 | 18,68 | 18,30 | 18,31 | -0,36% | 1.950,00 |
| 04.06.2021 | 18,34 | 18,42 | 18,12 | 18,37 | 0,15% | 592,00 |
| 03.06.2021 | 18,42 | 18,43 | 17,97 | 18,35 | -0,47% | 4.377,00 |
| 02.06.2021 | 18,46 | 18,60 | 18,23 | 18,43 | -0,13% | 937,00 |
| 01.06.2021 | 18,60 | 18,88 | 18,40 | 18,46 | -0,57% | 2.072,00 |
| 31.05.2021 | 18,45 | 18,61 | 18,45 | 18,56 | 0,70% | 349,00 |
| 28.05.2021 | 18,80 | 18,81 | 18,25 | 18,43 | -1,22% | 4.451,00 |
| 27.05.2021 | 18,22 | 18,89 | 18,16 | 18,66 | 2,62% | 2.779,00 |
| 26.05.2021 | 17,61 | 18,23 | 17,51 | 18,18 | 3,72% | 1.084,00 |
| 25.05.2021 | 17,55 | 18,05 | 17,49 | 17,53 | 0,12% | 765,00 |
| 24.05.2021 | 17,49 | 17,55 | 17,45 | 17,51 | 0,44% | 80,00 |
| 21.05.2021 | 17,50 | 17,76 | 17,36 | 17,43 | -0,39% | - |
| 20.05.2021 | 17,59 | 17,89 | 17,16 | 17,50 | -0,39% | 963,00 |
| 19.05.2021 | 17,45 | 17,62 | 17,04 | 17,57 | 0,14% | 2.186,00 |
| 18.05.2021 | 17,48 | 17,87 | 17,15 | 17,55 | 0,78% | 1.532,00 |
| 17.05.2021 | 17,50 | 17,57 | 17,12 | 17,41 | -0,82% | 764,00 |
| 14.05.2021 | 16,74 | 17,76 | 16,68 | 17,55 | 5,53% | 1.423,00 |
| 13.05.2021 | 16,62 | 17,17 | 16,27 | 16,63 | -0,12% | 1.745,00 |
| 12.05.2021 | 16,85 | 17,17 | 16,64 | 16,65 | -1,89% | 1.701,00 |
| 11.05.2021 | 17,00 | 17,02 | 16,59 | 16,97 | -0,37% | 2.269,00 |
| 10.05.2021 | 16,98 | 17,27 | 16,80 | 17,04 | 1,13% | 1.687,00 |
| 07.05.2021 | 16,48 | 16,91 | 16,15 | 16,85 | 2,41% | 3.570,00 |
| 06.05.2021 | 16,55 | 16,66 | 16,21 | 16,45 | -0,45% | 1.309,00 |
| 05.05.2021 | 16,92 | 17,20 | 16,46 | 16,53 | -2,06% | 2.132,00 |
| 04.05.2021 | 17,21 | 17,25 | 16,62 | 16,87 | -2,05% | 1.599,00 |
| 03.05.2021 | 16,79 | 17,41 | 16,74 | 17,23 | 2,75% | 1.733,00 |
| 30.04.2021 | 16,64 | 16,97 | 16,56 | 16,77 | 0,44% | 868,00 |
| 29.04.2021 | 16,94 | 17,16 | 16,65 | 16,69 | -1,21% | 7.210,00 |
| 28.04.2021 | 17,17 | 17,20 | 16,75 | 16,90 | -1,73% | 2.620,00 |
| 27.04.2021 | 17,29 | 17,39 | 16,97 | 17,19 | 0,06% | 1.355,00 |
| 26.04.2021 | 16,67 | 17,26 | 16,67 | 17,18 | 3,51% | 9.594,00 |
| 23.04.2021 | 16,44 | 16,72 | 16,32 | 16,60 | 1,05% | 1.610,00 |
| 22.04.2021 | 15,71 | 16,59 | 15,57 | 16,43 | 4,59% | 3.893,00 |
| 21.04.2021 | 15,32 | 15,88 | 15,15 | 15,71 | 2,53% | 5.187,00 |
| 20.04.2021 | 16,06 | 16,09 | 15,16 | 15,32 | -4,41% | 9.259,00 |
| 19.04.2021 | 16,59 | 16,75 | 16,02 | 16,03 | -3,49% | 5.414,00 |
| 16.04.2021 | 16,96 | 17,03 | 16,46 | 16,61 | -1,76% | 4.928,00 |
| 15.04.2021 | 17,51 | 17,58 | 16,83 | 16,90 | -3,28% | 7.789,00 |
| 14.04.2021 | 17,93 | 18,16 | 17,45 | 17,48 | -2,81% | 570,00 |
| 13.04.2021 | 18,19 | 19,00 | 16,97 | 17,98 | -0,40% | 10.889,00 |
| 12.04.2021 | 17,92 | 18,29 | 17,71 | 18,05 | 0,45% | 1.042,00 |
| 09.04.2021 | 18,03 | 18,27 | 17,94 | 17,97 | -0,22% | 1.178,00 |
| 08.04.2021 | 18,53 | 18,53 | 17,63 | 18,01 | -2,29% | 6.795,00 |
| 07.04.2021 | 18,59 | 18,97 | 18,23 | 18,44 | -1,10% | 4.673,00 |
| 06.04.2021 | 18,31 | 18,77 | 18,26 | 18,64 | 4,15% | 1.374,00 |
| 01.04.2021 | 17,71 | 17,98 | 17,56 | 17,90 | 0,83% | 1.567,00 |
| 31.03.2021 | 18,05 | 18,05 | 17,65 | 17,75 | -1,39% | 164,00 |
| 30.03.2021 | 17,65 | 18,25 | 17,45 | 18,00 | 1,41% | 3.217,00 |
| 29.03.2021 | 17,75 | 18,05 | 17,45 | 17,75 | -0,56% | 250,00 |
| 26.03.2021 | 18,15 | 18,30 | 17,60 | 17,85 | -1,11% | 430,00 |
| 25.03.2021 | 17,75 | 18,20 | 17,30 | 18,05 | 1,69% | 2.302,00 |
| 24.03.2021 | 17,35 | 18,35 | 17,30 | 17,75 | 2,60% | 3.102,00 |
| 23.03.2021 | 17,85 | 17,90 | 17,20 | 17,30 | -3,35% | 4.465,00 |
| 22.03.2021 | 18,55 | 18,75 | 17,85 | 17,90 | -3,76% | 8.083,00 |
| 19.03.2021 | 18,55 | 18,85 | 17,85 | 18,60 | 0,27% | 3.196,00 |
| 18.03.2021 | 19,35 | 19,50 | 18,50 | 18,55 | -3,64% | 575,00 |
| 17.03.2021 | 19,45 | 19,60 | 18,90 | 19,25 | -1,03% | 3.396,00 |
| 16.03.2021 | 20,10 | 20,50 | 19,20 | 19,45 | -2,99% | 5.544,00 |
| 15.03.2021 | 20,20 | 20,90 | 20,05 | 20,05 | 0,75% | 6.331,00 |