Börse:
16,606€
-1,69%
Echtzeit-Aktienkurs Air Canada
Bid:
16,396€
Ask:
16,816€
Aktienkurse zur Air Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 16,96 | 17,03 | 16,46 | 16,59 | -1,85% | 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 |
| 12.03.2021 | 19,80 | 20,10 | 19,20 | 19,90 | 0,76% | 4.307,00 |
| 11.03.2021 | 19,15 | 20,10 | 18,95 | 19,75 | 3,67% | 5.803,00 |
| 10.03.2021 | 18,25 | 19,05 | 18,20 | 19,05 | 3,81% | 1.934,00 |
| 09.03.2021 | 18,65 | 19,00 | 18,25 | 18,35 | -1,61% | 5.940,00 |
| 08.03.2021 | 17,85 | 18,65 | 17,60 | 18,65 | 4,48% | 4.294,00 |
| 05.03.2021 | 17,65 | 18,10 | 16,80 | 17,85 | 1,13% | 3.107,00 |
| 04.03.2021 | 17,85 | 18,20 | 17,00 | 17,65 | -0,56% | 2.712,00 |
| 03.03.2021 | 17,35 | 18,10 | 17,35 | 17,75 | 2,31% | 11.711,00 |
| 02.03.2021 | 17,25 | 17,50 | 17,15 | 17,35 | 0,58% | 1.493,00 |
| 01.03.2021 | 16,45 | 17,40 | 16,45 | 17,25 | 5,18% | 3.712,00 |
| 26.02.2021 | 16,25 | 16,70 | 15,75 | 16,40 | 0,31% | 12.071,00 |
| 25.02.2021 | 17,35 | 17,55 | 16,30 | 16,35 | -5,76% | 9.011,00 |
| 24.02.2021 | 16,45 | 17,40 | 16,45 | 17,35 | 5,47% | 6.348,00 |
| 23.02.2021 | 16,45 | 16,55 | 15,25 | 16,45 | 0,61% | 12.194,00 |
| 22.02.2021 | 15,75 | 16,70 | 15,55 | 16,35 | 3,81% | 9.541,00 |
| 19.02.2021 | 15,15 | 15,90 | 15,15 | 15,75 | 3,62% | 2.075,00 |
| 18.02.2021 | 15,35 | 15,35 | 14,80 | 15,20 | -0,98% | 4.594,00 |
| 17.02.2021 | 15,25 | 15,70 | 14,85 | 15,35 | 0,66% | 4.628,00 |
| 16.02.2021 | 14,85 | 15,30 | 14,20 | 15,25 | 2,69% | 5.978,00 |
| 15.02.2021 | 14,55 | 14,85 | 14,55 | 14,85 | 2,77% | 2.273,00 |
| 12.02.2021 | 13,75 | 14,60 | 13,65 | 14,45 | 4,71% | 7.125,00 |
| 11.02.2021 | 13,75 | 13,90 | 13,50 | 13,80 | 0,73% | 3.205,00 |
| 10.02.2021 | 13,95 | 14,05 | 13,60 | 13,70 | -1,44% | 3.335,00 |
| 09.02.2021 | 14,05 | 14,20 | 13,70 | 13,90 | -1,77% | 1.676,00 |
| 08.02.2021 | 14,25 | 14,40 | 13,95 | 14,15 | -0,70% | 5.492,00 |
| 05.02.2021 | 14,25 | 14,40 | 14,10 | 14,25 | 0,71% | 8.158,00 |
| 04.02.2021 | 14,15 | 14,50 | 14,10 | 14,15 | -0,70% | 1.925,00 |
| 03.02.2021 | 13,85 | 14,25 | 13,75 | 14,25 | 2,52% | 1.266,00 |
| 02.02.2021 | 13,25 | 14,00 | 13,20 | 13,90 | 6,11% | 5.155,00 |
| 01.02.2021 | 12,95 | 13,30 | 12,70 | 13,10 | 1,16% | 2.507,00 |
| 29.01.2021 | 13,45 | 13,75 | 12,50 | 12,95 | -4,43% | 16.209,00 |
| 28.01.2021 | 12,90 | 13,80 | 12,75 | 13,55 | 5,04% | 19.628,00 |
| 27.01.2021 | 13,20 | 13,35 | 12,90 | 12,90 | -2,64% | 7.400,00 |
| 26.01.2021 | 13,35 | 13,80 | 13,20 | 13,25 | -1,85% | 4.185,00 |
| 25.01.2021 | 14,35 | 14,35 | 13,35 | 13,50 | -5,26% | 20.688,00 |
| 22.01.2021 | 14,25 | 14,35 | 14,00 | 14,25 | -0,35% | 2.499,00 |
| 21.01.2021 | 14,95 | 15,00 | 14,20 | 14,30 | -4,67% | 2.468,00 |
| 20.01.2021 | 14,95 | 15,30 | 14,95 | 15,00 | 0,00% | 1.447,00 |
| 19.01.2021 | 14,95 | 15,10 | 14,80 | 15,00 | 0,33% | 1.107,00 |
| 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 |