13,409€
0,21%
Echtzeit-Aktienkurs AIR CANADA (VAR.VTG)
Bid:
Ask:
Aktienkurse zur AIR CANADA (VAR.VTG) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,37 | 13,51 | 13,30 | 13,41 | 0,24% | 889,00 |
27.03.2024 | 13,27 | 13,44 | 13,19 | 13,38 | 1,00% | 1.261,00 |
26.03.2024 | 12,88 | 13,37 | 12,76 | 13,25 | 2,86% | 1.598,00 |
25.03.2024 | 12,79 | 12,89 | 12,74 | 12,88 | 0,62% | 4,00 |
22.03.2024 | 12,89 | 12,99 | 12,73 | 12,80 | -0,78% | - |
21.03.2024 | 12,73 | 12,90 | 12,68 | 12,90 | 1,64% | 1.071,00 |
20.03.2024 | 12,46 | 12,73 | 12,43 | 12,69 | 1,78% | - |
19.03.2024 | 12,45 | 12,59 | 12,34 | 12,47 | -0,02% | 550,00 |
18.03.2024 | 12,39 | 12,48 | 12,35 | 12,47 | 0,68% | 1.000,00 |
15.03.2024 | 12,25 | 12,41 | 12,22 | 12,39 | 1,09% | 1.770,00 |
14.03.2024 | 12,50 | 12,64 | 12,24 | 12,26 | -1,84% | 67,00 |
13.03.2024 | 12,11 | 12,52 | 12,08 | 12,49 | 3,05% | 108,00 |
12.03.2024 | 12,04 | 12,17 | 11,85 | 12,12 | 0,71% | 350,00 |
11.03.2024 | 11,98 | 12,07 | 11,78 | 12,03 | 0,37% | - |
08.03.2024 | 12,21 | 12,25 | 11,88 | 11,99 | -1,50% | 750,00 |
07.03.2024 | 12,24 | 12,35 | 12,13 | 12,17 | -0,66% | 524,00 |
06.03.2024 | 12,20 | 12,33 | 12,16 | 12,25 | 0,39% | 485,00 |
05.03.2024 | 12,23 | 12,31 | 12,15 | 12,20 | -0,50% | 2.887,00 |
04.03.2024 | 12,30 | 12,40 | 12,16 | 12,26 | -0,59% | 290,00 |
01.03.2024 | 12,37 | 12,38 | 12,27 | 12,34 | -0,41% | - |
29.02.2024 | 12,36 | 12,51 | 12,29 | 12,39 | 0,14% | 6,00 |
28.02.2024 | 12,61 | 12,62 | 12,35 | 12,37 | -1,83% | 1.060,00 |
27.02.2024 | 12,59 | 12,81 | 12,53 | 12,60 | 0,11% | 2.148,00 |
26.02.2024 | 12,41 | 12,60 | 12,32 | 12,59 | 1,18% | 259,00 |
23.02.2024 | 12,36 | 12,54 | 12,19 | 12,44 | 0,70% | 427,00 |
22.02.2024 | 12,42 | 12,58 | 12,29 | 12,35 | -0,16% | 1.086,00 |
21.02.2024 | 12,24 | 12,38 | 12,06 | 12,37 | 1,01% | 3.534,00 |
20.02.2024 | 12,34 | 12,43 | 12,23 | 12,25 | -1,07% | 3.553,00 |
19.02.2024 | 12,49 | 12,49 | 12,34 | 12,38 | -0,06% | 248,00 |
16.02.2024 | 13,26 | 13,50 | 12,26 | 12,39 | -6,86% | 2.127,00 |
15.02.2024 | 13,08 | 13,34 | 13,06 | 13,30 | 1,91% | 750,00 |
14.02.2024 | 12,66 | 13,06 | 12,65 | 13,05 | 3,15% | 650,00 |
13.02.2024 | 12,66 | 12,66 | 12,45 | 12,65 | 0,06% | 396,00 |
12.02.2024 | 12,53 | 12,78 | 12,52 | 12,65 | 0,85% | 968,00 |
09.02.2024 | 12,55 | 12,64 | 12,50 | 12,54 | -0,27% | - |
08.02.2024 | 12,86 | 12,88 | 12,51 | 12,57 | -2,15% | 1,00 |
07.02.2024 | 12,82 | 12,91 | 12,74 | 12,85 | 0,13% | 422,00 |
06.02.2024 | 12,44 | 12,86 | 12,36 | 12,83 | 3,21% | 38,00 |
05.02.2024 | 12,63 | 12,68 | 12,43 | 12,43 | -1,60% | 330,00 |
02.02.2024 | 12,55 | 12,66 | 12,50 | 12,64 | 0,85% | - |
01.02.2024 | 12,55 | 12,70 | 12,41 | 12,53 | -0,19% | 70,00 |
31.01.2024 | 12,69 | 12,72 | 12,54 | 12,55 | -1,05% | 265,00 |
30.01.2024 | 12,87 | 12,97 | 12,60 | 12,69 | -1,48% | 20,00 |
29.01.2024 | 12,80 | 13,06 | 12,80 | 12,88 | -0,59% | 100,00 |
26.01.2024 | 12,85 | 12,96 | 12,79 | 12,95 | 0,44% | 700,00 |
25.01.2024 | 12,52 | 12,93 | 12,42 | 12,90 | 3,23% | 94,00 |
24.01.2024 | 12,45 | 12,69 | 12,37 | 12,49 | 0,48% | 880,00 |
23.01.2024 | 12,29 | 12,61 | 12,28 | 12,43 | 1,10% | 489,00 |
22.01.2024 | 12,40 | 12,63 | 12,27 | 12,30 | -0,97% | 110,00 |
19.01.2024 | 12,48 | 12,60 | 12,29 | 12,42 | -0,51% | 810,00 |
18.01.2024 | 12,50 | 12,74 | 12,36 | 12,48 | -0,13% | 365,00 |
17.01.2024 | 12,53 | 12,65 | 12,42 | 12,50 | -0,63% | 123,00 |
16.01.2024 | 12,80 | 12,84 | 12,41 | 12,58 | -0,97% | 884,00 |
15.01.2024 | 12,65 | 12,77 | 12,55 | 12,70 | 0,33% | 319,00 |
12.01.2024 | 13,23 | 13,23 | 12,51 | 12,66 | -4,32% | 730,00 |
11.01.2024 | 13,40 | 13,58 | 13,07 | 13,23 | -1,18% | 758,00 |
10.01.2024 | 13,17 | 13,51 | 13,16 | 13,39 | 1,55% | 2.537,00 |
09.01.2024 | 13,01 | 13,26 | 12,94 | 13,18 | 1,00% | 270,00 |
08.01.2024 | 12,56 | 13,20 | 12,45 | 13,05 | 3,44% | 7.410,00 |
05.01.2024 | 12,40 | 12,67 | 12,27 | 12,62 | 1,82% | 1.820,00 |
04.01.2024 | 12,21 | 12,46 | 12,13 | 12,39 | 1,76% | 200,00 |
03.01.2024 | 12,65 | 12,67 | 12,15 | 12,18 | -3,83% | 1,00 |
02.01.2024 | 12,89 | 12,91 | 12,62 | 12,66 | -1,43% | 2.366,00 |
29.12.2023 | 12,86 | 12,88 | 12,78 | 12,85 | 0,03% | 19,00 |
28.12.2023 | 12,77 | 12,87 | 12,68 | 12,84 | 0,75% | 1.648,00 |
27.12.2023 | 12,86 | 12,96 | 12,61 | 12,75 | -0,52% | 1.300,00 |
22.12.2023 | 12,68 | 12,86 | 12,66 | 12,82 | 0,70% | 308,00 |
21.12.2023 | 12,54 | 12,92 | 12,40 | 12,73 | 1,70% | 1.390,00 |
20.12.2023 | 12,75 | 12,86 | 12,47 | 12,51 | -1,80% | 328,00 |
19.12.2023 | 12,39 | 12,74 | 12,31 | 12,74 | 2,63% | 214,00 |
18.12.2023 | 12,49 | 12,50 | 12,20 | 12,42 | -0,44% | 1.295,00 |
15.12.2023 | 12,65 | 12,75 | 12,47 | 12,47 | -1,08% | 196,00 |
14.12.2023 | 12,45 | 12,70 | 12,43 | 12,61 | 1,50% | 1.430,00 |
13.12.2023 | 12,15 | 12,46 | 11,92 | 12,42 | 2,48% | 469,00 |
12.12.2023 | 12,30 | 12,39 | 12,12 | 12,12 | -1,41% | 364,00 |
11.12.2023 | 12,63 | 12,72 | 12,25 | 12,29 | -2,64% | 800,00 |
08.12.2023 | 12,91 | 13,02 | 12,62 | 12,63 | -1,98% | 851,00 |
07.12.2023 | 12,47 | 12,91 | 12,43 | 12,88 | 3,10% | 1.405,00 |
06.12.2023 | 11,98 | 12,59 | 11,88 | 12,49 | 4,54% | 1.490,00 |
05.12.2023 | 12,01 | 12,15 | 11,94 | 11,95 | -0,94% | 1.291,00 |
04.12.2023 | 12,06 | 12,33 | 12,01 | 12,06 | -0,03% | 1.528,00 |
01.12.2023 | 12,03 | 12,11 | 11,93 | 12,07 | 0,99% | 81,00 |
30.11.2023 | 11,75 | 11,97 | 11,70 | 11,95 | 2,22% | 6,00 |
29.11.2023 | 11,70 | 11,92 | 11,62 | 11,69 | 0,17% | 490,00 |
28.11.2023 | 11,84 | 11,84 | 11,59 | 11,67 | -0,95% | - |
27.11.2023 | 11,95 | 12,13 | 11,71 | 11,78 | -1,88% | 2.361,00 |
24.11.2023 | 11,90 | 12,02 | 11,89 | 12,01 | 0,95% | 2.442,00 |
23.11.2023 | 11,92 | 12,00 | 11,84 | 11,89 | -0,02% | 22,00 |
22.11.2023 | 12,01 | 12,19 | 11,89 | 11,90 | -0,91% | 500,00 |
21.11.2023 | 12,05 | 12,09 | 11,96 | 12,01 | -0,57% | - |
20.11.2023 | 11,94 | 12,11 | 11,86 | 12,07 | 1,00% | 651,00 |
17.11.2023 | 12,01 | 12,11 | 11,96 | 11,96 | -0,32% | - |
16.11.2023 | 12,26 | 12,26 | 11,97 | 11,99 | -2,15% | 52,00 |
15.11.2023 | 12,26 | 12,43 | 11,99 | 12,26 | 0,43% | 500,00 |
14.11.2023 | 12,15 | 12,38 | 12,09 | 12,21 | 0,51% | 720,00 |
13.11.2023 | 12,24 | 12,27 | 12,09 | 12,14 | -1,12% | - |
10.11.2023 | 12,32 | 12,45 | 12,12 | 12,28 | 0,00% | 483,00 |
09.11.2023 | 12,47 | 12,58 | 12,23 | 12,28 | -1,20% | 554,00 |
08.11.2023 | 12,23 | 12,64 | 12,23 | 12,43 | 1,51% | 720,00 |
07.11.2023 | 12,19 | 12,50 | 12,19 | 12,25 | 0,08% | 1.830,00 |