Deutsche Märkte geschlossen

Copa Holdings, S.A. (CPA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,63+1,62 (+2,42%)
Börsenschluss: 04:00PM EDT
66,65 -1,98 (-2,89%)
Nachbörse: 04:37PM EDT
Zeitraum:
03. Okt. 2021 - 03. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202267,7369,7166,9068,6368,63292.072
30. Sept. 202267,2767,8266,1567,0167,01202.400
29. Sept. 202267,5567,5765,8866,8966,89183.400
28. Sept. 202266,8169,0866,6068,7468,74227.000
27. Sept. 202266,1867,2465,6866,8366,83200.400
26. Sept. 202266,1567,4365,0165,0665,06203.800
23. Sept. 202268,6868,9265,4366,8566,85589.500
22. Sept. 202272,8572,8569,1169,8069,80438.700
21. Sept. 202273,7974,4471,5772,5372,53244.800
20. Sept. 202275,2775,7874,0674,5974,59130.800
19. Sept. 202273,2476,2673,2475,9175,91165.000
16. Sept. 202274,4474,4772,8073,9073,90389.500
15. Sept. 202275,1777,3075,1775,5975,59306.400
14. Sept. 202272,8975,4771,8275,4375,43278.500
13. Sept. 202273,0173,4772,2672,6772,67180.200
12. Sept. 202275,1776,0174,7374,9074,90206.400
09. Sept. 202272,7374,3072,0574,0774,07270.400
08. Sept. 202271,4672,1770,5672,0772,07144.400
07. Sept. 202270,3972,7670,1172,6672,66289.400
06. Sept. 202270,8670,8669,7570,4470,44179.000
02. Sept. 202272,0172,0169,7670,3770,37253.700
01. Sept. 202270,3371,2069,4571,1571,15620.900
31. Aug. 202272,6372,7771,0871,2071,20262.900
30. Aug. 202273,9274,9572,4072,9172,91576.300
29. Aug. 202272,5073,7572,2372,9172,91220.300
26. Aug. 202275,0375,7473,0773,2973,29304.600
25. Aug. 202274,8476,6974,8175,1075,10300.800
24. Aug. 202273,2075,1273,1574,6874,68263.300
23. Aug. 202272,3673,4772,1072,8172,81171.800
22. Aug. 202271,2471,8270,8571,5571,55178.600
19. Aug. 202273,4973,4971,1672,6172,61223.200
18. Aug. 202273,6874,1272,9773,9473,94115.800
17. Aug. 202274,7575,0573,0173,6973,69222.400
16. Aug. 202275,6676,3675,3275,9775,97171.800
15. Aug. 202275,2276,7575,1575,8775,87183.200
12. Aug. 202273,8175,8672,6475,4575,45274.400
11. Aug. 202274,7375,0072,6473,1273,12594.200
10. Aug. 202273,5974,6873,0773,6973,69229.800
09. Aug. 202273,0673,9571,3571,9571,95300.100
08. Aug. 202273,0474,4572,6973,2473,24225.000
05. Aug. 202272,7773,7972,4872,6472,64243.900
04. Aug. 202272,4674,4169,8573,0973,09792.200
03. Aug. 202267,5569,7267,2269,2969,29353.600
02. Aug. 202267,2468,3066,7467,0467,04193.300
01. Aug. 202267,1268,2766,2667,8667,86237.100
29. Juli 202266,8867,4066,3067,2267,22285.600
28. Juli 202266,0867,1164,6467,0467,04263.300
27. Juli 202265,0766,7264,4766,3866,38216.700
26. Juli 202264,4064,4563,4564,1264,12337.100
25. Juli 202264,1265,3662,8965,1865,18280.800
22. Juli 202265,1365,4263,6364,0064,00187.500
21. Juli 202264,6164,7062,8064,6964,69490.600
20. Juli 202264,4766,4764,0965,1465,14450.100
19. Juli 202263,7365,6963,7365,0165,01356.200
18. Juli 202264,7365,7062,8563,3263,32264.800
15. Juli 202262,9863,3861,2063,3563,35207.500
14. Juli 202261,4063,5360,9362,2862,28277.000
13. Juli 202261,6262,6060,7862,3962,39349.600
12. Juli 202260,6864,8060,6863,3163,31298.400
11. Juli 202262,0062,1360,2160,5660,56273.600
08. Juli 202263,5863,9562,2962,7162,71434.600
07. Juli 202263,7763,7762,2163,4063,40221.800
06. Juli 202263,5265,1361,7562,7762,77391.900
05. Juli 202262,1565,1362,1565,0765,07377.100
01. Juli 202262,9265,1762,9264,6264,62548.700
30. Juni 202260,4364,2160,0063,3763,37583.300
29. Juni 202262,6162,7660,9362,0962,09387.400
28. Juni 202263,1864,6761,1762,0862,08512.400
27. Juni 202263,8464,2462,1562,3662,36404.600
24. Juni 202261,2864,1561,2863,8263,82510.300
23. Juni 202262,6163,3161,0661,1761,17544.400
22. Juni 202259,3262,4459,3262,4062,40602.900
21. Juni 202260,1461,6159,2660,1460,14356.600
17. Juni 202256,0960,9555,7660,0260,02814.300
16. Juni 202258,1358,8355,2555,7655,76729.200
15. Juni 202259,5060,9659,0360,3760,37718.100
14. Juni 202259,0359,9757,2558,5058,50436.900
13. Juni 202260,5961,3458,4158,5158,51740.900
10. Juni 202265,0066,5062,1662,1662,16765.000
09. Juni 202268,2068,2065,1165,1365,13817.800
08. Juni 202270,2470,9268,4568,7968,79370.900
07. Juni 202269,1171,6268,7371,3371,33541.500
06. Juni 202270,7071,0069,7170,5370,53417.300
03. Juni 202270,0071,1668,7469,7869,78183.800
02. Juni 202268,4970,9768,4970,9070,90294.600
01. Juni 202271,3971,8067,5568,5868,58242.400
31. Mai 202270,0171,2969,7970,7070,70314.100
27. Mai 202270,9072,5070,3970,7570,75232.300
26. Mai 202268,4271,6068,0870,3570,35363.100
25. Mai 202266,0068,1166,0067,6667,66253.900
24. Mai 202267,2067,2065,3066,4966,49325.400
23. Mai 202269,0569,9467,9768,3768,37228.700
20. Mai 202269,0969,9365,8767,5167,51418.000
19. Mai 202267,3670,3767,0467,9067,90648.500
18. Mai 202269,8872,5668,0068,0968,09535.500
17. Mai 202270,4872,4670,3871,1671,16384.500
16. Mai 202269,3069,7667,1368,0568,05381.100
13. Mai 202270,4171,1367,5469,4169,41601.900
12. Mai 202268,4172,4164,1268,0268,02847.300
11. Mai 202269,2769,9065,9266,1066,10998.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...