Corporacion America Airports S.A. CAAP
NYSE · Vereinigte Staaten · Transport
$25,44-0,56 (-2,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25,44 | -2,15 % | $25,95 | $26,31 | $25,40 | 552,80K |
| 2026-09-29 | $26,00 | -0,19 % | $26,09 | $26,23 | $25,54 | 844,40K |
| 2026-09-28 | $26,05 | +9,09 % | $23,82 | $26,26 | $23,82 | 1,07M |
| 2026-09-25 | $23,88 | +1,40 % | $23,77 | $24,06 | $23,35 | 143,90K |
| 2026-09-24 | $23,55 | -0,76 % | $23,79 | $23,90 | $23,46 | 220,60K |
| 2026-09-23 | $23,73 | -1,21 % | $23,93 | $23,98 | $23,60 | 108,70K |
| 2026-09-22 | $24,02 | -0,70 % | $24,34 | $24,50 | $23,83 | 116,30K |
| 2026-09-21 | $24,19 | +2,41 % | $24,00 | $24,32 | $23,50 | 205,20K |
| 2026-09-18 | $23,62 | -1,25 % | $23,61 | $23,81 | $23,50 | 234,40K |
| 2026-09-17 | $23,92 | +1,61 % | $23,90 | $24,03 | $23,61 | 174,90K |
| 2026-09-16 | $23,54 | -1,55 % | $23,76 | $23,95 | $23,28 | 128,90K |
| 2026-09-15 | $23,91 | -1,73 % | $24,35 | $24,38 | $23,60 | 450,60K |
| 2026-09-14 | $24,33 | -1,06 % | $24,25 | $24,60 | $24,00 | 194,10K |
| 2026-09-11 | $24,59 | -0,77 % | $25,00 | $25,10 | $24,31 | 238,60K |
| 2026-09-10 | $24,78 | +1,31 % | $24,18 | $24,87 | $24,18 | 197,10K |
| 2026-09-09 | $24,46 | +1,24 % | $24,11 | $24,64 | $24,01 | 112,20K |
| 2026-09-08 | $24,16 | -1,02 % | $24,51 | $24,64 | $24,10 | 140,60K |
| 2026-09-04 | $24,41 | +0,83 % | $23,96 | $24,56 | $23,70 | 138,60K |
| 2026-09-03 | $24,21 | +0,12 % | $24,35 | $24,69 | $23,76 | 306,70K |
| 2026-09-02 | $24,18 | +4,72 % | $23,18 | $24,24 | $23,06 | 214,00K |
| 2026-09-01 | $23,09 | -1,62 % | $23,47 | $24,08 | $23,02 | 286,60K |
| 2026-08-31 | $23,47 | -2,61 % | $23,33 | $23,64 | $23,15 | 318,30K |
| 2026-08-28 | $24,10 | -0,33 % | $24,32 | $24,52 | $24,00 | 205,90K |
| 2026-08-27 | $24,18 | -1,71 % | $24,68 | $25,27 | $24,11 | 221,40K |
| 2026-08-26 | $24,60 | -0,89 % | $24,85 | $25,31 | $24,58 | 225,00K |
| 2026-08-25 | $24,82 | +4,07 % | $24,09 | $24,87 | $23,95 | 229,00K |
| 2026-08-24 | $23,85 | +1,66 % | $23,62 | $24,20 | $23,42 | 227,50K |
| 2026-08-21 | $23,46 | +0,82 % | $23,35 | $23,91 | $23,30 | 237,20K |
| 2026-08-20 | $23,27 | -0,17 % | $23,15 | $23,62 | $23,05 | 290,60K |
| 2026-08-19 | $23,31 | +1,39 % | $23,22 | $23,67 | $22,95 | 301,20K |
| 2026-08-18 | $22,99 | -4,25 % | $23,53 | $23,85 | $22,02 | 715,30K |
| 2026-08-17 | $24,01 | -1,92 % | $24,45 | $24,93 | $23,96 | 186,60K |
| 2026-08-14 | $24,48 | -1,45 % | $24,81 | $25,36 | $24,37 | 189,00K |
| 2026-08-13 | $24,84 | -0,20 % | $24,95 | $25,21 | $24,58 | 165,90K |
| 2026-08-12 | $24,89 | +0,81 % | $24,93 | $25,14 | $24,60 | 86,20K |
| 2026-08-11 | $24,69 | -1,20 % | $25,00 | $25,51 | $24,55 | 233,70K |
| 2026-08-10 | $24,99 | -0,36 % | $25,20 | $25,23 | $24,50 | 228,90K |
| 2026-08-07 | $25,08 | -4,06 % | $26,49 | $26,49 | $24,89 | 257,90K |
| 2026-08-06 | $26,14 | +0,54 % | $26,00 | $26,72 | $25,97 | 139,90K |
| 2026-08-05 | $26,00 | -1,66 % | $26,53 | $26,75 | $25,79 | 178,20K |
| 2026-08-04 | $26,44 | +3,28 % | $25,92 | $26,53 | $25,78 | 145,50K |
| 2026-08-03 | $25,60 | -0,66 % | $26,00 | $26,25 | $25,50 | 134,40K |
| 2026-07-31 | $25,77 | -1,30 % | $26,30 | $26,30 | $25,64 | 106,10K |
| 2026-07-30 | $26,11 | +2,27 % | $25,83 | $26,29 | $25,47 | 149,30K |
| 2026-07-29 | $25,53 | -2,18 % | $25,85 | $26,23 | $25,42 | 88,90K |
| 2026-07-28 | $26,10 | -0,53 % | $26,04 | $26,46 | $25,60 | 129,90K |
| 2026-07-27 | $26,24 | +4,25 % | $25,55 | $26,46 | $25,33 | 213,90K |
| 2026-07-24 | $25,17 | +0,60 % | $25,04 | $25,39 | $24,80 | 95,10K |
| 2026-07-23 | $25,02 | -0,24 % | $24,66 | $25,09 | $24,66 | 120,00K |
| 2026-07-22 | $25,08 | +1,29 % | $24,76 | $25,17 | $24,75 | 113,40K |
| 2026-07-21 | $24,76 | +1,52 % | $24,71 | $24,83 | $24,44 | 103,70K |
| 2026-07-20 | $24,39 | -1,77 % | $24,98 | $25,09 | $24,21 | 347,90K |
| 2026-07-17 | $24,83 | -1,47 % | $24,83 | $25,47 | $24,63 | 178,50K |
| 2026-07-16 | $25,20 | -0,12 % | $25,05 | $25,44 | $24,68 | 408,10K |
| 2026-07-15 | $25,23 | +1,49 % | $24,89 | $25,73 | $24,42 | 189,10K |
| 2026-07-14 | $24,86 | +0,53 % | $25,07 | $25,31 | $24,78 | 154,40K |
| 2026-07-13 | $24,73 | +0,04 % | $24,61 | $24,92 | $24,55 | 141,90K |
| 2026-07-10 | $24,72 | +1,31 % | $24,42 | $24,91 | $24,39 | 141,00K |
| 2026-07-09 | $24,40 | -0,93 % | $24,63 | $24,88 | $24,32 | 228,00K |
| 2026-07-08 | $24,63 | -1,87 % | $24,92 | $25,35 | $24,51 | 147,30K |
| 2026-07-07 | $25,10 | -2,22 % | $25,78 | $25,78 | $25,01 | 203,40K |
| 2026-07-06 | $25,67 | +1,74 % | $25,42 | $26,45 | $25,23 | 209,20K |
| 2026-07-02 | $25,23 | -0,20 % | $25,50 | $26,06 | $25,10 | 226,20K |
| 2026-07-01 | $25,28 | +0,40 % | $25,19 | $25,72 | $25,19 | 210,90K |
| 2026-06-30 | $25,18 | -2,21 % | $25,82 | $25,83 | $24,75 | 342,10K |
| 2026-06-29 | $25,75 | +0,82 % | $25,70 | $25,96 | $25,37 | 269,10K |
| 2026-06-26 | $25,54 | -1,24 % | $25,68 | $26,18 | $25,00 | 261,10K |
| 2026-06-25 | $25,86 | -0,84 % | $26,07 | $26,77 | $25,80 | 177,10K |
| 2026-06-24 | $26,08 | -0,34 % | $26,19 | $26,21 | $25,65 | 238,80K |
| 2026-06-23 | $26,17 | -1,58 % | $26,20 | $26,40 | $25,96 | 191,30K |
| 2026-06-22 | $26,59 | -3,45 % | $27,50 | $27,66 | $26,45 | 202,90K |
| 2026-06-18 | $27,54 | +1,40 % | $27,31 | $27,69 | $27,01 | 203,50K |
| 2026-06-17 | $27,16 | -2,23 % | $27,73 | $28,19 | $26,99 | 142,00K |
| 2026-06-16 | $27,78 | -1,00 % | $28,16 | $28,63 | $27,45 | 239,00K |
| 2026-06-15 | $28,06 | +6,17 % | $27,00 | $28,73 | $26,75 | 378,90K |
| 2026-06-12 | $26,43 | +0,34 % | $26,43 | $26,64 | $26,18 | 87,70K |
| 2026-06-11 | $26,34 | +5,40 % | $25,13 | $26,52 | $25,13 | 163,20K |
| 2026-06-10 | $24,99 | -2,91 % | $25,80 | $26,27 | $24,68 | 325,30K |
| 2026-06-09 | $25,74 | +2,43 % | $25,60 | $26,56 | $25,13 | 136,00K |
| 2026-06-08 | $25,13 | -0,87 % | $25,53 | $25,83 | $24,94 | 140,40K |
| 2026-06-05 | $25,35 | -2,31 % | $25,81 | $25,82 | $25,08 | 129,10K |
| 2026-06-04 | $25,95 | -0,27 % | $26,22 | $26,54 | $25,93 | 174,70K |
| 2026-06-03 | $26,02 | -3,81 % | $26,84 | $26,87 | $25,91 | 225,40K |
| 2026-06-02 | $27,05 | +1,24 % | $26,73 | $27,28 | $26,02 | 175,80K |
| 2026-06-01 | $26,72 | +0,45 % | $26,28 | $27,20 | $26,00 | 344,70K |
| 2026-05-29 | $26,60 | +1,22 % | $26,19 | $26,90 | $25,98 | 312,30K |
| 2026-05-28 | $26,28 | -0,11 % | $26,18 | $26,75 | $25,83 | 206,00K |
| 2026-05-27 | $26,31 | +3,01 % | $25,55 | $26,56 | $25,25 | 218,90K |
| 2026-05-26 | $25,54 | +2,32 % | $25,22 | $25,65 | $25,16 | 113,60K |
| 2026-05-22 | $24,96 | -1,23 % | $25,27 | $25,27 | $24,68 | 181,90K |