CAE Inc. CAE
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$24,17+0,15 (+%0,65)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,19 | +%0,77 | $23,89 | $24,26 | $23,86 | 289,76K |
| 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 |