Deutsche Märkte schließen in 1 Stunde 46 Minute

Copa Holdings, S.A. (CPA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,82-0,50 (-0,54%)
Ab 09:40AM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202392,2191,8291,4291,8291,821.535
26. Jan. 202392,2192,7890,7892,3292,32233.800
25. Jan. 202388,4391,8887,9191,8691,86282.000
24. Jan. 202392,4992,5088,8489,0289,02525.700
23. Jan. 202391,9092,5991,1192,5092,50300.800
20. Jan. 202392,2692,8391,4891,9091,90395.200
19. Jan. 202391,2391,9790,0691,8891,88303.500
18. Jan. 202392,4893,3791,0091,6091,60491.700
17. Jan. 202393,5794,1590,8691,7491,74788.200
13. Jan. 202389,6094,7889,0593,5193,51840.300
12. Jan. 202386,2788,4884,9987,9187,91818.500
11. Jan. 202386,1087,2685,0085,5085,50533.500
10. Jan. 202385,5386,8585,5386,5786,57407.700
09. Jan. 202386,0586,7685,2485,4685,46480.200
06. Jan. 202384,0585,4583,7085,1085,10446.300
05. Jan. 202384,0085,0883,4184,1584,15279.600
04. Jan. 202382,1984,9481,6984,8284,82271.000
03. Jan. 202383,6984,3381,8082,1782,17243.400
30. Dez. 202282,4783,6382,4783,1783,17183.900
29. Dez. 202281,5783,5981,3483,3283,32187.200
28. Dez. 202282,8383,3681,0581,4781,47228.100
27. Dez. 202283,4984,5983,0383,2783,27175.000
23. Dez. 202284,1684,7482,9484,5984,59222.800
22. Dez. 202283,6984,0482,6384,0184,01140.500
21. Dez. 202284,9985,7783,7483,9783,97354.800
20. Dez. 202282,7684,4482,7684,2384,23274.000
19. Dez. 202281,6582,8581,2782,4982,49197.100
16. Dez. 202282,5183,4281,0181,7181,71252.200
15. Dez. 202283,6683,6681,0583,0283,02304.500
14. Dez. 202282,7682,9381,0482,3682,36390.500
13. Dez. 202287,7887,7880,8682,1882,18415.800
12. Dez. 202281,2583,5081,0883,2183,21267.500
09. Dez. 202282,4183,2781,6281,7381,73590.200
08. Dez. 202283,8083,8980,6982,4182,41296.700
07. Dez. 202286,0386,0382,9582,9582,95258.600
06. Dez. 202285,1086,3484,5586,3286,32451.800
05. Dez. 202288,3088,6683,9384,9884,98471.200
02. Dez. 202286,4489,1786,4488,7588,75431.000
01. Dez. 202287,4388,3586,8287,5987,59206.200
30. Nov. 202286,2187,7885,3687,6387,63545.500
29. Nov. 202285,0786,7384,9586,1586,15287.200
28. Nov. 202285,4386,3884,5284,9584,95268.800
25. Nov. 202286,2887,5086,0786,3886,38107.400
23. Nov. 202284,9887,0884,9086,4586,45279.900
22. Nov. 202282,8784,7282,2084,1684,16504.000
21. Nov. 202281,1183,2080,6883,1283,12494.700
18. Nov. 202278,9481,3478,3781,1181,11425.700
17. Nov. 202277,2579,6376,9977,8877,88689.700
16. Nov. 202273,7375,4073,7174,8774,87306.000
15. Nov. 202276,1977,6074,0874,5274,52321.600
14. Nov. 202275,2976,5374,8275,1075,10255.200
11. Nov. 202277,0077,2074,5975,6775,67580.300
10. Nov. 202278,0678,0975,7775,9275,92297.000
09. Nov. 202275,9876,8275,0175,6975,69200.200
08. Nov. 202276,3577,1575,8576,5376,53179.400
07. Nov. 202277,4977,5075,3776,3176,31164.000
04. Nov. 202276,3576,8675,2576,7876,78237.300
03. Nov. 202272,7675,1772,2374,8074,80172.700
02. Nov. 202275,9475,9973,4673,7973,79153.500
01. Nov. 202276,0977,1675,7176,2276,22230.500
31. Okt. 202274,9776,2974,2875,2375,23241.200
28. Okt. 202274,7676,3874,3975,2975,29387.400
27. Okt. 202275,2176,3574,4574,6274,62330.800
26. Okt. 202274,9375,1472,5172,9472,94258.500
25. Okt. 202274,2675,0773,4574,8774,87155.300
24. Okt. 202275,5075,8973,7174,4474,44270.500
21. Okt. 202274,1575,2573,9375,1675,16183.500
20. Okt. 202274,2074,7273,5773,9273,92142.100
19. Okt. 202274,5074,8073,1573,9073,90243.000
18. Okt. 202274,2474,9372,9474,2174,21270.600
17. Okt. 202273,4573,7972,3672,7772,77134.500
14. Okt. 202274,2074,2071,5471,6771,67102.800
13. Okt. 202270,4973,6569,6773,0073,00258.100
12. Okt. 202270,3771,8770,3271,4871,48185.800
11. Okt. 202272,2072,2069,9270,7870,78256.200
10. Okt. 202272,6072,7370,7571,7071,70169.600
07. Okt. 202272,4672,5371,2972,0472,04112.700
06. Okt. 202272,9773,3872,1373,0373,03152.700
05. Okt. 202271,1973,2571,1472,8172,81241.500
04. Okt. 202270,5473,0070,2572,8772,87307.800
03. Okt. 202267,7369,7166,9068,6368,63362.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...