Börse:
14,695€
-10,72%
Echtzeit-Aktienkurs Air Canada Inc.
Bid:
14,492€
Ask:
14,898€
Aktienkurse zur Air Canada Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 16,26 | 16,26 | 14,48 | 14,70 | -10,68% | 10.822,00 |
| 25.11.2021 | 16,38 | 16,55 | 16,33 | 16,46 | 0,40% | - |
| 24.11.2021 | 16,21 | 16,44 | 16,00 | 16,39 | 1,22% | 129,00 |
| 23.11.2021 | 16,24 | 16,37 | 15,99 | 16,20 | -0,44% | 289,00 |
| 22.11.2021 | 16,58 | 16,70 | 16,21 | 16,27 | -1,36% | 966,00 |
| 19.11.2021 | 16,93 | 16,97 | 16,46 | 16,49 | -2,21% | 200,00 |
| 18.11.2021 | 17,14 | 17,17 | 16,68 | 16,86 | -1,49% | 156,00 |
| 17.11.2021 | 17,29 | 17,31 | 17,00 | 17,12 | -0,85% | 213,00 |
| 16.11.2021 | 17,70 | 17,75 | 17,25 | 17,27 | -1,79% | 1.225,00 |
| 15.11.2021 | 17,58 | 17,86 | 17,57 | 17,58 | -0,04% | 528,00 |
| 12.11.2021 | 17,95 | 17,99 | 17,38 | 17,59 | -1,86% | 3.098,00 |
| 11.11.2021 | 18,02 | 18,13 | 17,85 | 17,92 | -0,70% | 1.377,00 |
| 10.11.2021 | 18,32 | 18,53 | 17,89 | 18,05 | -1,54% | 2.293,00 |
| 09.11.2021 | 18,11 | 18,33 | 17,74 | 18,33 | 0,91% | 3.647,00 |
| 08.11.2021 | 18,30 | 18,58 | 18,12 | 18,16 | -0,66% | 2.433,00 |
| 05.11.2021 | 17,10 | 18,39 | 17,00 | 18,28 | 6,20% | 5.694,00 |
| 04.11.2021 | 17,34 | 17,64 | 16,94 | 17,22 | -0,66% | 1.837,00 |
| 03.11.2021 | 16,69 | 17,36 | 16,55 | 17,33 | 3,62% | 2.630,00 |
| 02.11.2021 | 15,97 | 16,85 | 15,97 | 16,73 | 4,41% | 3.137,00 |
| 01.11.2021 | 15,53 | 16,16 | 15,52 | 16,02 | 3,20% | 35,00 |
| 29.10.2021 | 15,42 | 15,55 | 15,30 | 15,52 | 0,39% | 1.352,00 |
| 28.10.2021 | 15,61 | 15,77 | 15,33 | 15,46 | -0,95% | 1.755,00 |
| 27.10.2021 | 15,98 | 15,99 | 15,61 | 15,61 | -2,11% | 226,00 |
| 26.10.2021 | 16,05 | 16,24 | 15,92 | 15,95 | -0,44% | 606,00 |
| 25.10.2021 | 15,92 | 16,12 | 15,90 | 16,02 | 0,65% | 374,00 |
| 22.10.2021 | 16,12 | 16,18 | 15,84 | 15,91 | -1,11% | - |
| 21.10.2021 | 15,94 | 16,18 | 15,92 | 16,09 | 0,66% | 727,00 |
| 20.10.2021 | 16,05 | 16,21 | 15,97 | 15,99 | -0,50% | 719,00 |
| 19.10.2021 | 16,19 | 16,27 | 16,03 | 16,07 | -0,66% | 545,00 |
| 18.10.2021 | 16,06 | 16,34 | 15,95 | 16,17 | 0,63% | 20,00 |
| 15.10.2021 | 16,05 | 16,34 | 16,04 | 16,07 | 0,64% | - |
| 14.10.2021 | 16,07 | 16,21 | 15,95 | 15,97 | -0,04% | - |
| 13.10.2021 | 16,28 | 16,44 | 15,96 | 15,98 | -2,08% | 300,00 |
| 12.10.2021 | 15,82 | 16,33 | 15,76 | 16,32 | 2,74% | 100,00 |
| 11.10.2021 | 16,02 | 16,11 | 15,88 | 15,88 | -0,69% | 80,00 |
| 08.10.2021 | 15,94 | 16,06 | 15,74 | 15,99 | 0,40% | 401,00 |
| 07.10.2021 | 16,02 | 16,30 | 15,92 | 15,93 | -0,06% | 1.567,00 |
| 06.10.2021 | 16,24 | 16,26 | 15,78 | 15,94 | -2,25% | 471,00 |
| 05.10.2021 | 16,50 | 16,55 | 16,20 | 16,31 | -1,29% | 600,00 |
| 04.10.2021 | 16,68 | 17,00 | 16,36 | 16,52 | -1,70% | 1.413,00 |
| 01.10.2021 | 15,65 | 16,89 | 15,54 | 16,80 | 6,27% | 2.292,00 |
| 30.09.2021 | 16,15 | 16,22 | 15,78 | 15,81 | -1,39% | - |
| 29.09.2021 | 16,11 | 16,16 | 15,82 | 16,04 | 0,18% | 6,00 |
| 28.09.2021 | 16,58 | 16,58 | 15,78 | 16,01 | -2,98% | 599,00 |
| 27.09.2021 | 16,00 | 16,70 | 15,89 | 16,50 | 3,96% | 654,00 |
| 24.09.2021 | 15,79 | 15,92 | 15,66 | 15,87 | 0,49% | 298,00 |
| 23.09.2021 | 15,49 | 15,81 | 15,49 | 15,79 | 2,18% | 705,00 |
| 22.09.2021 | 15,18 | 15,52 | 15,16 | 15,46 | 2,45% | 247,00 |
| 21.09.2021 | 15,30 | 15,44 | 15,02 | 15,09 | -0,64% | 520,00 |
| 20.09.2021 | 15,22 | 15,28 | 14,90 | 15,18 | -1,43% | 1.335,00 |
| 17.09.2021 | 15,50 | 15,55 | 15,11 | 15,40 | -0,55% | 1.025,00 |
| 16.09.2021 | 15,05 | 15,60 | 14,71 | 15,49 | 3,01% | 1.857,00 |
| 15.09.2021 | 15,28 | 15,30 | 14,92 | 15,04 | -1,57% | 1.396,00 |
| 14.09.2021 | 15,58 | 15,64 | 15,25 | 15,28 | -1,80% | 155,00 |
| 13.09.2021 | 15,70 | 15,82 | 15,47 | 15,56 | -1,08% | 345,00 |
| 10.09.2021 | 16,15 | 16,30 | 15,73 | 15,73 | -2,24% | - |
| 09.09.2021 | 15,57 | 16,16 | 15,52 | 16,09 | 2,62% | 1.675,00 |
| 08.09.2021 | 16,14 | 16,24 | 15,68 | 15,68 | -2,71% | 174,00 |
| 07.09.2021 | 16,07 | 16,52 | 16,03 | 16,11 | 0,03% | 1.275,00 |
| 06.09.2021 | 16,08 | 16,12 | 16,08 | 16,11 | -0,24% | 957,00 |
| 03.09.2021 | 16,22 | 16,23 | 16,08 | 16,15 | -0,17% | 150,00 |
| 02.09.2021 | 16,23 | 16,40 | 16,09 | 16,17 | -0,39% | 335,00 |
| 01.09.2021 | 16,52 | 16,56 | 16,22 | 16,24 | -1,31% | 325,00 |
| 31.08.2021 | 16,45 | 16,70 | 16,35 | 16,45 | 0,20% | - |
| 30.08.2021 | 16,83 | 16,93 | 16,40 | 16,42 | -2,30% | 90,00 |
| 27.08.2021 | 16,62 | 16,94 | 16,61 | 16,81 | 1,12% | 330,00 |
| 26.08.2021 | 16,71 | 16,88 | 16,50 | 16,62 | -0,80% | 300,00 |
| 25.08.2021 | 16,88 | 17,05 | 16,64 | 16,75 | -0,72% | - |
| 24.08.2021 | 16,62 | 17,06 | 16,60 | 16,88 | 1,63% | 652,00 |
| 23.08.2021 | 15,94 | 16,75 | 15,81 | 16,61 | 4,85% | 2.083,00 |
| 20.08.2021 | 15,66 | 15,92 | 15,46 | 15,84 | 0,47% | 538,00 |
| 19.08.2021 | 16,05 | 16,06 | 15,53 | 15,76 | -2,34% | 1.238,00 |
| 18.08.2021 | 16,10 | 16,44 | 15,95 | 16,14 | 0,74% | - |
| 17.08.2021 | 16,29 | 16,30 | 15,76 | 16,02 | -2,11% | 1.430,00 |
| 16.08.2021 | 16,27 | 16,41 | 16,05 | 16,37 | 0,20% | 1.375,00 |
| 13.08.2021 | 16,76 | 16,78 | 16,33 | 16,34 | -2,50% | 1.620,00 |
| 12.08.2021 | 17,13 | 17,14 | 16,67 | 16,76 | -2,25% | 145,00 |
| 11.08.2021 | 17,24 | 17,34 | 17,05 | 17,14 | -0,74% | 1.268,00 |
| 10.08.2021 | 16,84 | 17,27 | 16,84 | 17,27 | 2,47% | 1.000,00 |
| 09.08.2021 | 16,92 | 16,97 | 16,54 | 16,85 | -0,56% | 128,00 |
| 06.08.2021 | 16,80 | 16,98 | 16,74 | 16,95 | 0,97% | 163,00 |
| 05.08.2021 | 16,27 | 16,95 | 16,22 | 16,78 | 3,46% | 1.023,00 |
| 04.08.2021 | 16,33 | 16,38 | 16,05 | 16,22 | -0,67% | 180,00 |
| 03.08.2021 | 16,78 | 16,84 | 16,20 | 16,33 | -2,55% | 250,00 |
| 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 |