Deutsche Märkte öffnen in 4 Stunden 8 Minuten

Copa Holdings, S.A. (CPA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,34+1,14 (+1,16%)
Börsenschluss: 04:00PM EST
99,34 0,00 (0,00%)
Nachbörse: 04:00PM EST
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202498,46100,3098,2399,3499,34256.700
21. Feb. 202498,2699,2197,7898,2098,20188.800
20. Feb. 202498,83100,7698,3198,8298,82221.400
16. Feb. 202499,5099,9798,6299,0299,02165.500
15. Feb. 202499,15101,3199,1599,8399,83254.400
14. Feb. 202498,0299,7397,5499,5899,58367.100
13. Feb. 202498,2798,7596,3897,4897,48233.700
12. Feb. 202499,59101,6899,3999,8799,87233.700
09. Feb. 2024100,12101,3098,4199,1199,11313.900
08. Feb. 2024102,43104,1399,53100,13100,13512.400
07. Feb. 202499,87101,9499,65100,88100,88488.200
06. Feb. 202498,08100,7798,0899,9999,99263.000
05. Feb. 202496,7998,3596,7097,9097,90259.700
02. Feb. 202497,0799,7696,7998,0098,00269.400
01. Feb. 202496,7597,9995,6397,5797,57262.300
31. Jan. 202496,6398,1795,5396,0696,06226.600
30. Jan. 202498,79100,4297,1097,1897,18265.600
29. Jan. 2024100,61101,3199,5099,9699,96226.100
26. Jan. 2024100,08101,1999,2999,9899,98243.400
25. Jan. 202497,97100,4597,94100,05100,05409.000
24. Jan. 202494,1896,8493,4096,2796,27460.100
23. Jan. 202492,7394,5291,1592,8792,87669.500
22. Jan. 202490,9391,4689,4290,3690,36472.900
19. Jan. 202490,7391,6088,5190,2990,29446.800
18. Jan. 202490,9691,6390,0090,8290,82426.300
17. Jan. 202491,9992,4989,5890,5190,51421.100
16. Jan. 202495,7097,0092,1392,5492,54616.000
12. Jan. 202498,5199,2294,0395,5095,50604.700
11. Jan. 202499,8599,8798,3098,6998,69367.900
10. Jan. 2024102,33102,3399,85100,10100,10349.900
09. Jan. 2024102,93104,28101,44102,41102,41225.600
08. Jan. 2024103,57105,05101,05103,50103,50348.700
05. Jan. 2024100,08103,08100,08103,02103,02217.700
04. Jan. 2024100,43101,7999,83100,74100,74220.400
03. Jan. 2024102,09103,2099,11100,01100,01319.400
02. Jan. 2024105,49105,61102,72103,99103,99241.400
29. Dez. 2023106,79107,18106,00106,31106,31159.400
28. Dez. 2023105,89107,17105,85107,17107,17181.400
27. Dez. 2023106,60106,79105,78106,58106,58159.700
26. Dez. 2023105,91107,29105,81106,76106,76164.000
22. Dez. 2023106,00106,50105,03105,97105,97131.800
21. Dez. 2023104,56105,90103,72105,89105,89206.600
20. Dez. 2023104,20105,44102,39102,80102,80284.400
19. Dez. 2023104,45106,00103,73104,60104,60459.500
18. Dez. 2023101,00104,03100,01104,01104,01397.500
15. Dez. 2023103,00103,31101,37101,40101,40273.900
14. Dez. 2023101,81103,96101,78103,03103,03278.800
13. Dez. 202398,56101,3797,87100,98100,98284.100
12. Dez. 202397,9899,2897,5598,4898,48188.500
11. Dez. 202397,6898,7097,1998,3398,33177.300
08. Dez. 202397,7598,5896,8597,5297,52202.500
07. Dez. 202397,4099,7096,9698,6198,61283.400
06. Dez. 202395,5997,7695,5996,9996,99363.100
05. Dez. 202394,2594,6493,1994,6194,61303.900
04. Dez. 202393,7894,6993,2294,6494,64309.900
01. Dez. 202392,9594,6292,2994,1194,11194.600
30. Nov. 202392,5993,0891,2892,6492,64238.600
29. Nov. 202393,3793,7191,9392,1792,17284.900
28. Nov. 202393,5993,8792,2193,3993,39375.500
27. Nov. 202393,7294,3393,0793,8493,84184.400
24. Nov. 202394,6395,2693,6794,0294,0297.900
22. Nov. 202394,6595,7993,3394,1494,14285.100
21. Nov. 202394,4594,4592,7594,1594,15337.000
20. Nov. 202395,1595,5893,8694,6094,60348.200
17. Nov. 202396,0096,8094,7195,1595,15336.700
16. Nov. 202395,8098,5093,9094,9594,95647.900
15. Nov. 202392,0694,7091,9692,9192,91464.800
14. Nov. 202390,2191,7389,4891,4491,44393.000
13. Nov. 202388,0088,2786,8787,5087,50273.800
10. Nov. 202388,5689,1286,7988,0488,04346.100
09. Nov. 202389,7991,0687,6187,9287,92475.300
08. Nov. 202388,2889,7087,7189,5089,50379.400
07. Nov. 202386,8587,7485,8187,2787,27257.400
06. Nov. 202387,8288,9585,6886,3886,38244.200
03. Nov. 202384,0688,5184,0687,2687,26519.400
02. Nov. 202382,6783,2081,4482,7482,74200.800
01. Nov. 202381,8082,1880,6681,9281,92168.900
31. Okt. 202380,9781,9880,1281,6581,65161.600
30. Okt. 202380,5082,1479,9781,4681,46204.300
27. Okt. 202380,3380,5978,1279,0779,07250.500
26. Okt. 202380,0581,3479,5780,2480,24186.100
25. Okt. 202381,7282,3680,3180,7380,73145.900
24. Okt. 202382,0382,7181,4781,9881,98183.300
23. Okt. 202380,1682,6279,8081,8981,89284.300
20. Okt. 202380,9981,6780,0180,9380,93179.700
19. Okt. 202382,6583,0881,1381,3481,34285.000
18. Okt. 202384,4885,8082,0882,3682,36383.300
17. Okt. 202384,9886,2284,1085,7585,75243.500
16. Okt. 202384,2485,5183,5085,5185,51235.400
13. Okt. 202385,2685,8683,4584,2884,28357.100
12. Okt. 202387,0787,9584,4685,3285,32365.500
11. Okt. 202385,6687,9984,7986,9286,92424.900
10. Okt. 202384,4885,7184,1484,3384,33311.800
09. Okt. 202383,5083,9582,2083,9083,90476.800
06. Okt. 202382,8885,5182,2284,9484,94359.000
05. Okt. 202385,1086,2482,6983,5083,50269.600
04. Okt. 202383,7486,0483,7485,0585,05451.400
03. Okt. 202386,0086,7582,6383,3783,37573.200
02. Okt. 202388,7989,6785,4086,3686,36428.600
29. Sept. 202389,5189,8788,6689,1289,12372.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...