CAE Inc. CAE
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$24,23+0,22 (+0,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,14 | +0,54 % | $23,89 | $24,16 | $23,86 | 71,02K |
| 2026-09-30 | $24,01 | -0,99 % | $24,15 | $24,26 | $23,95 | 793,70K |
| 2026-09-29 | $24,25 | -0,12 % | $24,20 | $24,41 | $23,71 | 1,46M |
| 2026-09-28 | $24,28 | -2,33 % | $24,63 | $25,04 | $24,24 | 739,30K |
| 2026-09-25 | $24,86 | +0,97 % | $24,56 | $24,93 | $24,52 | 619,70K |
| 2026-09-24 | $24,62 | +0,86 % | $24,33 | $24,75 | $24,26 | 1,06M |
| 2026-09-23 | $24,41 | -0,65 % | $24,36 | $24,76 | $24,18 | 717,60K |
| 2026-09-22 | $24,57 | +0,12 % | $24,63 | $24,71 | $24,19 | 696,30K |
| 2026-09-21 | $24,54 | +4,12 % | $23,71 | $24,55 | $23,66 | 946,90K |
| 2026-09-18 | $23,57 | -2,72 % | $24,21 | $24,21 | $23,53 | 1,18M |
| 2026-09-17 | $24,23 | +0,75 % | $24,25 | $24,52 | $24,12 | 1,07M |
| 2026-09-16 | $24,05 | +1,43 % | $23,67 | $24,35 | $23,67 | 1,57M |
| 2026-09-15 | $23,71 | -2,51 % | $24,28 | $24,35 | $23,67 | 937,70K |
| 2026-09-14 | $24,32 | +1,42 % | $23,80 | $24,52 | $23,75 | 1,12M |
| 2026-09-11 | $23,98 | +1,27 % | $23,92 | $24,15 | $23,81 | 779,90K |
| 2026-09-10 | $23,68 | -1,58 % | $23,95 | $24,32 | $23,66 | 861,40K |
| 2026-09-09 | $24,06 | -0,91 % | $24,19 | $24,33 | $23,87 | 982,20K |
| 2026-09-08 | $24,28 | -0,53 % | $24,42 | $24,42 | $23,91 | 941,90K |
| 2026-09-04 | $24,41 | -0,33 % | $24,31 | $24,49 | $24,05 | 1,05M |
| 2026-09-03 | $24,49 | +3,25 % | $23,60 | $24,60 | $23,60 | 1,01M |
| 2026-09-02 | $23,72 | +0,68 % | $23,56 | $23,93 | $23,56 | 1,03M |
| 2026-09-01 | $23,56 | -2,48 % | $23,94 | $24,11 | $23,26 | 1,63M |
| 2026-08-31 | $24,16 | -0,49 % | $24,08 | $24,20 | $23,85 | 1,04M |
| 2026-08-28 | $24,28 | -2,49 % | $25,01 | $25,07 | $24,26 | 725,10K |
| 2026-08-27 | $24,90 | -1,46 % | $25,18 | $25,26 | $24,74 | 738,60K |
| 2026-08-26 | $25,27 | +1,00 % | $24,88 | $25,35 | $24,88 | 677,90K |
| 2026-08-25 | $25,02 | +1,13 % | $24,87 | $25,35 | $24,81 | 846,30K |
| 2026-08-24 | $24,74 | -0,68 % | $24,75 | $24,87 | $24,31 | 696,40K |
| 2026-08-21 | $24,91 | -0,32 % | $25,07 | $25,31 | $24,75 | 521,10K |
| 2026-08-20 | $24,99 | -3,81 % | $25,91 | $25,91 | $24,88 | 608,30K |
| 2026-08-19 | $25,98 | -0,15 % | $26,23 | $26,25 | $25,69 | 516,90K |
| 2026-08-18 | $26,02 | -4,13 % | $26,90 | $27,00 | $25,92 | 643,50K |
| 2026-08-17 | $27,14 | +3,67 % | $27,18 | $27,50 | $26,80 | 908,90K |
| 2026-08-14 | $26,18 | -0,57 % | $26,25 | $27,26 | $26,11 | 673,60K |
| 2026-08-13 | $26,33 | -4,88 % | $28,08 | $28,89 | $26,12 | 1,28M |
| 2026-08-12 | $27,68 | +1,88 % | $27,17 | $27,72 | $27,07 | 958,00K |
| 2026-08-11 | $27,17 | +1,15 % | $26,90 | $27,45 | $26,85 | 553,10K |
| 2026-08-10 | $26,86 | -1,21 % | $27,30 | $27,43 | $26,74 | 550,60K |
| 2026-08-07 | $27,19 | +1,53 % | $26,80 | $27,30 | $26,65 | 693,70K |
| 2026-08-06 | $26,78 | -0,15 % | $27,06 | $27,09 | $26,53 | 609,60K |
| 2026-08-05 | $26,82 | +0,04 % | $26,98 | $27,13 | $26,66 | 557,80K |
| 2026-08-04 | $26,81 | +1,36 % | $26,46 | $26,87 | $26,16 | 761,00K |
| 2026-08-03 | $26,45 | +2,44 % | $26,20 | $26,49 | $26,11 | 205,10K |
| 2026-07-31 | $25,82 | -0,04 % | $25,71 | $26,06 | $25,56 | 491,40K |
| 2026-07-30 | $25,83 | -1,52 % | $26,34 | $26,38 | $25,60 | 503,90K |
| 2026-07-29 | $26,23 | -0,49 % | $26,24 | $26,65 | $25,93 | 596,40K |
| 2026-07-28 | $26,36 | +2,17 % | $25,93 | $26,44 | $25,75 | 343,70K |
| 2026-07-27 | $25,80 | +2,46 % | $25,41 | $25,88 | $25,38 | 966,80K |
| 2026-07-24 | $25,18 | +1,41 % | $24,87 | $25,39 | $24,70 | 418,10K |
| 2026-07-23 | $24,83 | +2,27 % | $24,41 | $24,92 | $24,11 | 674,70K |
| 2026-07-22 | $24,28 | -0,61 % | $24,61 | $24,81 | $24,18 | 631,80K |
| 2026-07-21 | $24,43 | -0,57 % | $24,50 | $24,69 | $24,30 | 377,30K |
| 2026-07-20 | $24,57 | -0,49 % | $24,74 | $24,88 | $24,34 | 619,10K |
| 2026-07-17 | $24,69 | +0,12 % | $24,59 | $24,98 | $24,36 | 638,00K |
| 2026-07-16 | $24,66 | +0,57 % | $24,84 | $25,01 | $24,33 | 481,30K |
| 2026-07-15 | $24,52 | -1,61 % | $24,43 | $24,60 | $23,86 | 750,50K |
| 2026-07-14 | $24,92 | +0,04 % | $25,00 | $25,13 | $24,90 | 567,10K |
| 2026-07-13 | $24,91 | -2,77 % | $25,45 | $25,71 | $24,82 | 1,01M |
| 2026-07-10 | $25,62 | -0,81 % | $25,73 | $25,89 | $25,37 | 527,80K |
| 2026-07-09 | $25,83 | +0,35 % | $25,78 | $26,03 | $25,47 | 597,10K |
| 2026-07-08 | $25,74 | -1,04 % | $25,70 | $25,78 | $25,44 | 530,20K |
| 2026-07-07 | $26,01 | -2,47 % | $26,82 | $26,86 | $25,87 | 546,40K |
| 2026-07-06 | $26,67 | +4,55 % | $25,65 | $26,82 | $25,65 | 595,30K |
| 2026-07-02 | $25,51 | +1,11 % | $25,52 | $25,75 | $25,26 | 896,50K |
| 2026-07-01 | $25,23 | +0,68 % | $25,21 | $25,38 | $24,94 | 371,10K |
| 2026-06-30 | $25,06 | -0,56 % | $25,20 | $25,40 | $24,93 | 491,70K |
| 2026-06-29 | $25,20 | -1,18 % | $25,37 | $25,56 | $24,92 | 970,70K |
| 2026-06-26 | $25,50 | +3,49 % | $24,77 | $25,53 | $24,71 | 789,40K |
| 2026-06-25 | $24,64 | -1,24 % | $24,95 | $25,26 | $24,61 | 753,00K |
| 2026-06-24 | $24,95 | +0,40 % | $24,76 | $25,37 | $24,73 | 529,30K |
| 2026-06-23 | $24,85 | -0,32 % | $24,78 | $25,17 | $24,59 | 504,40K |
| 2026-06-22 | $24,93 | -0,56 % | $24,87 | $25,19 | $24,73 | 618,30K |
| 2026-06-18 | $25,07 | -2,57 % | $25,90 | $25,97 | $24,88 | 668,90K |
| 2026-06-17 | $25,73 | +0,98 % | $25,44 | $26,29 | $25,25 | 1,22M |
| 2026-06-16 | $25,48 | +0,91 % | $25,22 | $25,65 | $25,12 | 511,50K |
| 2026-06-15 | $25,25 | -0,20 % | $25,68 | $25,99 | $25,22 | 706,20K |
| 2026-06-12 | $25,30 | -0,75 % | $25,49 | $25,61 | $25,08 | 790,50K |
| 2026-06-11 | $25,49 | +0,43 % | $25,39 | $25,64 | $25,07 | 1,03M |
| 2026-06-10 | $25,38 | -0,78 % | $25,52 | $25,87 | $25,37 | 669,80K |
| 2026-06-09 | $25,58 | +1,91 % | $25,20 | $25,63 | $24,78 | 757,80K |
| 2026-06-08 | $25,10 | -1,57 % | $25,50 | $25,57 | $25,01 | 595,10K |
| 2026-06-05 | $25,50 | +0,24 % | $25,43 | $26,08 | $25,32 | 640,90K |
| 2026-06-04 | $25,44 | +2,13 % | $25,11 | $25,94 | $25,11 | 599,20K |
| 2026-06-03 | $24,91 | -1,77 % | $25,13 | $25,19 | $24,83 | 594,50K |
| 2026-06-02 | $25,36 | -1,71 % | $25,64 | $25,91 | $25,24 | 730,00K |
| 2026-06-01 | $25,80 | -0,04 % | $25,37 | $25,83 | $25,19 | 589,60K |
| 2026-05-29 | $25,81 | +0,58 % | $25,50 | $25,89 | $25,30 | 934,50K |
| 2026-05-28 | $25,66 | +4,01 % | $24,43 | $25,88 | $24,30 | 1,33M |
| 2026-05-27 | $24,67 | +3,70 % | $23,90 | $24,96 | $23,47 | 1,94M |
| 2026-05-26 | $23,79 | +2,72 % | $23,38 | $24,40 | $23,38 | 1,73M |