Börse:
14,900€
-0,67%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
14,800€
Ask:
15,000€
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 14,95 | 15,10 | 14,80 | 14,90 | -0,33% | 812,00 |
| 18.01.2021 | 14,90 | 15,10 | 14,65 | 14,95 | 0,00% | 2.431,00 |
| 15.01.2021 | 15,45 | 15,70 | 14,85 | 14,95 | -3,86% | 4.205,00 |
| 14.01.2021 | 14,95 | 15,80 | 14,70 | 15,55 | 4,01% | 5.945,00 |
| 13.01.2021 | 14,95 | 15,00 | 14,60 | 14,95 | 0,67% | 3.288,00 |
| 12.01.2021 | 14,45 | 15,00 | 14,25 | 14,85 | 2,77% | 7.906,00 |
| 11.01.2021 | 14,60 | 14,75 | 14,40 | 14,45 | -2,03% | 2.390,00 |
| 08.01.2021 | 15,05 | 15,10 | 14,45 | 14,75 | -1,01% | 13.465,00 |
| 07.01.2021 | 14,65 | 15,00 | 14,55 | 14,90 | 2,05% | 3.874,00 |
| 06.01.2021 | 14,75 | 14,90 | 14,45 | 14,60 | -1,68% | 3.287,00 |
| 05.01.2021 | 14,20 | 14,95 | 14,00 | 14,85 | 4,58% | 9.307,00 |
| 04.01.2021 | 14,70 | 14,75 | 13,95 | 14,20 | -3,73% | 7.511,00 |
| 30.12.2020 | 14,75 | 14,95 | 14,75 | 14,75 | 0,68% | 1.657,00 |
| 29.12.2020 | 15,20 | 15,50 | 14,55 | 14,65 | -2,98% | 21.902,00 |
| 28.12.2020 | 14,60 | 15,75 | 14,60 | 15,10 | 1,68% | 22.746,00 |
| 23.12.2020 | 14,05 | 15,00 | 14,05 | 14,85 | 5,69% | 2.836,00 |
| 22.12.2020 | 14,25 | 14,60 | 13,70 | 14,05 | -2,43% | 8.183,00 |
| 21.12.2020 | 14,70 | 14,70 | 13,40 | 14,40 | -2,37% | 22.455,00 |
| 18.12.2020 | 15,00 | 15,25 | 14,70 | 14,75 | -2,64% | 9.286,00 |
| 17.12.2020 | 15,20 | 15,50 | 15,00 | 15,15 | -0,98% | 7.382,00 |
| 16.12.2020 | 16,65 | 16,70 | 15,25 | 15,30 | -10,26% | 12.571,00 |
| 15.12.2020 | 16,85 | 17,20 | 16,40 | 17,05 | 1,19% | 4.291,00 |
| 14.12.2020 | 16,80 | 17,40 | 16,70 | 16,85 | 0,00% | 5.739,00 |
| 11.12.2020 | 17,10 | 17,15 | 16,40 | 16,85 | -1,46% | 15.948,00 |
| 10.12.2020 | 16,90 | 17,25 | 16,30 | 17,10 | 1,79% | 7.275,00 |
| 09.12.2020 | 17,70 | 17,85 | 16,50 | 16,80 | -4,82% | 13.850,00 |
| 08.12.2020 | 17,40 | 17,90 | 17,20 | 17,65 | 1,73% | 4.805,00 |
| 07.12.2020 | 17,70 | 18,00 | 17,15 | 17,35 | -2,80% | 4.569,00 |
| 04.12.2020 | 17,50 | 18,05 | 17,45 | 17,85 | 2,29% | 13.999,00 |
| 03.12.2020 | 16,55 | 17,60 | 16,55 | 17,45 | 5,44% | 10.054,00 |
| 02.12.2020 | 16,05 | 16,70 | 15,95 | 16,55 | 3,12% | 2.945,00 |
| 01.12.2020 | 16,00 | 16,30 | 15,80 | 16,05 | 0,63% | 5.762,00 |
| 30.11.2020 | 15,80 | 16,35 | 15,40 | 15,95 | -0,62% | 7.475,00 |
| 27.11.2020 | 15,35 | 16,75 | 15,15 | 16,05 | 4,22% | 6.489,00 |
| 26.11.2020 | 15,30 | 15,50 | 15,10 | 15,40 | 0,98% | 5.658,00 |
| 25.11.2020 | 15,10 | 15,50 | 14,55 | 15,25 | 0,00% | 17.136,00 |
| 24.11.2020 | 14,10 | 15,55 | 14,10 | 15,25 | 8,54% | 22.290,00 |
| 23.11.2020 | 13,50 | 14,10 | 13,40 | 14,05 | 3,69% | 11.245,00 |
| 20.11.2020 | 14,05 | 14,20 | 13,50 | 13,55 | -2,52% | 7.159,00 |
| 19.11.2020 | 13,70 | 14,25 | 13,45 | 13,90 | 0,36% | 9.790,00 |
| 18.11.2020 | 13,25 | 14,10 | 13,25 | 13,85 | 4,92% | 6.923,00 |
| 17.11.2020 | 13,00 | 13,50 | 12,75 | 13,20 | 1,15% | 8.218,00 |
| 16.11.2020 | 12,60 | 13,45 | 12,60 | 13,05 | 4,82% | 16.880,00 |
| 13.11.2020 | 12,00 | 12,55 | 11,90 | 12,45 | 4,18% | 591,00 |
| 12.11.2020 | 12,40 | 12,40 | 11,90 | 11,95 | -4,40% | 5.739,00 |
| 11.11.2020 | 13,10 | 13,30 | 12,45 | 12,50 | -4,21% | 6.978,00 |
| 10.11.2020 | 13,15 | 13,35 | 12,25 | 13,05 | -0,38% | 38.202,00 |
| 09.11.2020 | 10,30 | 13,10 | 10,30 | 13,10 | 27,18% | 50.725,00 |
| 06.11.2020 | 10,45 | 10,60 | 10,15 | 10,30 | -3,29% | 2.923,00 |
| 05.11.2020 | 9,88 | 10,65 | 9,88 | 10,65 | 8,12% | 1.680,00 |
| 04.11.2020 | 9,70 | 9,93 | 9,50 | 9,85 | 1,03% | 475,00 |
| 03.11.2020 | 9,75 | 10,00 | 9,65 | 9,75 | 0,52% | 2.755,00 |
| 02.11.2020 | 9,45 | 9,73 | 9,38 | 9,70 | 1,84% | 1.562,00 |
| 30.10.2020 | 9,55 | 9,70 | 9,30 | 9,53 | -1,55% | 1.948,00 |
| 29.10.2020 | 9,70 | 9,78 | 9,40 | 9,68 | 0,00% | 6.968,00 |
| 28.10.2020 | 9,98 | 10,03 | 9,60 | 9,68 | -3,49% | 4.745,00 |
| 27.10.2020 | 10,30 | 10,40 | 10,00 | 10,03 | -2,20% | 2.986,00 |
| 26.10.2020 | 10,90 | 10,90 | 10,03 | 10,25 | -5,96% | 28.721,00 |
| 23.10.2020 | 10,80 | 11,15 | 10,65 | 10,90 | 1,40% | 1.990,00 |
| 22.10.2020 | 9,98 | 10,85 | 9,95 | 10,75 | 6,44% | 2.606,00 |
| 21.10.2020 | 10,30 | 10,30 | 9,93 | 10,10 | -1,46% | 587,00 |
| 20.10.2020 | 10,08 | 10,35 | 10,03 | 10,25 | 1,99% | 2.332,00 |
| 19.10.2020 | 10,08 | 10,50 | 9,90 | 10,05 | 0,25% | 1.461,00 |
| 16.10.2020 | 9,98 | 10,15 | 9,90 | 10,03 | -0,25% | 860,00 |
| 15.10.2020 | 10,20 | 10,20 | 9,70 | 10,05 | -1,95% | 3.382,00 |
| 14.10.2020 | 10,20 | 10,50 | 10,15 | 10,25 | 0,00% | 1.230,00 |
| 13.10.2020 | 10,40 | 10,45 | 10,15 | 10,25 | -0,97% | 10.115,00 |
| 12.10.2020 | 10,40 | 10,55 | 10,35 | 10,35 | 0,00% | 633,00 |
| 09.10.2020 | 10,80 | 10,95 | 10,35 | 10,35 | -4,61% | 1.101,00 |
| 08.10.2020 | 10,40 | 10,85 | 10,30 | 10,85 | 5,85% | 243,00 |
| 07.10.2020 | 10,00 | 10,45 | 9,95 | 10,25 | 1,99% | 702,00 |
| 06.10.2020 | 10,00 | 10,15 | 9,88 | 10,05 | 0,50% | 770,00 |
| 05.10.2020 | 10,08 | 10,15 | 9,78 | 10,00 | -0,50% | 857,00 |
| 02.10.2020 | 10,05 | 10,15 | 9,95 | 10,05 | -1,95% | 1.509,00 |
| 01.10.2020 | 10,15 | 10,25 | 9,80 | 10,25 | 1,99% | 2.265,00 |
| 30.09.2020 | 9,75 | 10,35 | 9,73 | 10,05 | 2,81% | 2.570,00 |
| 29.09.2020 | 10,25 | 10,30 | 9,68 | 9,78 | -3,69% | 2.760,00 |
| 28.09.2020 | 10,20 | 10,40 | 10,10 | 10,15 | 0,00% | 281,00 |
| 25.09.2020 | 10,30 | 10,35 | 10,00 | 10,15 | -1,46% | 1.783,00 |
| 24.09.2020 | 10,20 | 10,35 | 9,80 | 10,30 | 0,00% | 3.710,00 |
| 23.09.2020 | 10,70 | 10,85 | 10,25 | 10,30 | -2,83% | 347,00 |
| 22.09.2020 | 10,50 | 10,90 | 10,40 | 10,60 | 0,00% | - |
| 21.09.2020 | 11,55 | 11,55 | 10,45 | 10,60 | -8,23% | 5.664,00 |
| 18.09.2020 | 12,20 | 12,30 | 11,45 | 11,55 | -4,94% | 3.224,00 |
| 17.09.2020 | 12,05 | 12,35 | 11,85 | 12,15 | 0,83% | 6.078,00 |
| 16.09.2020 | 11,50 | 12,60 | 11,50 | 12,05 | 4,78% | 7.001,00 |
| 15.09.2020 | 11,60 | 11,80 | 11,45 | 11,50 | -0,43% | 673,00 |
| 14.09.2020 | 11,50 | 11,75 | 11,30 | 11,55 | 1,76% | 503,00 |
| 11.09.2020 | 11,50 | 11,60 | 11,20 | 11,35 | -1,73% | 1.059,00 |
| 10.09.2020 | 11,50 | 11,80 | 11,35 | 11,55 | 0,43% | 384,00 |
| 09.09.2020 | 11,70 | 11,90 | 11,25 | 11,50 | -1,71% | 1.710,00 |
| 08.09.2020 | 12,00 | 12,10 | 11,55 | 11,70 | -2,90% | 2.880,00 |
| 07.09.2020 | 12,05 | 12,05 | 12,00 | 12,05 | -1,23% | 239,00 |
| 04.09.2020 | 11,40 | 12,20 | 11,40 | 12,20 | 7,02% | 20.827,00 |
| 03.09.2020 | 11,70 | 12,30 | 11,40 | 11,40 | -2,56% | 8.899,00 |
| 02.09.2020 | 11,30 | 11,70 | 11,30 | 11,70 | 4,46% | 2.606,00 |
| 01.09.2020 | 11,20 | 11,40 | 11,00 | 11,20 | -0,88% | 5.996,00 |
| 31.08.2020 | 11,50 | 11,70 | 11,30 | 11,30 | -0,88% | 10.038,00 |
| 28.08.2020 | 11,10 | 11,50 | 11,00 | 11,40 | 3,64% | 2.632,00 |
| 27.08.2020 | 10,60 | 11,10 | 10,60 | 11,00 | 3,77% | 1.952,00 |