19,800€
0,51%
Echtzeit-Aktienkurs CI Financial Corp.
Bid:
Ask:
Aktienkurse zur CI Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 19,85 | 19,95 | 19,85 | 19,90 | 0,00% | - |
| 13.08.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 12.08.2025 | 19,90 | 19,95 | 19,90 | 19,90 | -0,75% | - |
| 11.08.2025 | 19,95 | 20,05 | 19,95 | 20,05 | 0,75% | - |
| 08.08.2025 | 19,90 | 20,00 | 19,90 | 19,90 | 0,00% | - |
| 07.08.2025 | 19,95 | 20,05 | 19,90 | 19,90 | 0,00% | - |
| 06.08.2025 | 20,05 | 20,05 | 19,90 | 19,90 | -0,75% | - |
| 05.08.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | - |
| 04.08.2025 | 19,95 | 20,10 | 19,95 | 20,10 | 0,25% | - |
| 01.08.2025 | 19,95 | 20,10 | 19,95 | 20,05 | -0,74% | - |
| 31.07.2025 | 20,10 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 30.07.2025 | 20,20 | 20,30 | 20,10 | 20,20 | 0,50% | - |
| 29.07.2025 | 20,05 | 20,10 | 20,05 | 20,10 | 0,75% | - |
| 28.07.2025 | 19,90 | 19,95 | 19,90 | 19,95 | 1,01% | - |
| 25.07.2025 | 19,80 | 19,80 | 19,70 | 19,75 | -0,25% | - |
| 24.07.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,25% | - |
| 23.07.2025 | 19,90 | 19,90 | 19,85 | 19,85 | -0,25% | - |
| 22.07.2025 | 19,90 | 19,90 | 19,80 | 19,90 | 0,51% | - |
| 21.07.2025 | 19,80 | 19,90 | 19,80 | 19,80 | -0,50% | - |
| 18.07.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 17.07.2025 | 19,90 | 19,95 | 19,85 | 19,90 | 0,00% | - |
| 16.07.2025 | 20,00 | 20,00 | 19,75 | 19,90 | 0,00% | - |
| 15.07.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,51% | - |
| 14.07.2025 | 19,70 | 19,85 | 19,70 | 19,80 | 0,00% | - |
| 11.07.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,25% | - |
| 10.07.2025 | 19,75 | 19,85 | 19,75 | 19,85 | 0,25% | - |
| 09.07.2025 | 19,80 | 19,80 | 19,75 | 19,80 | 0,00% | - |
| 08.07.2025 | 19,80 | 19,85 | 19,75 | 19,80 | 0,00% | - |
| 07.07.2025 | 19,75 | 19,80 | 19,70 | 19,80 | 0,00% | - |
| 04.07.2025 | 19,80 | 19,85 | 19,70 | 19,80 | 0,00% | - |
| 03.07.2025 | 19,70 | 19,90 | 19,70 | 19,80 | 0,25% | - |
| 02.07.2025 | 19,70 | 19,80 | 19,70 | 19,75 | 0,25% | - |
| 01.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | - |
| 30.06.2025 | 19,70 | 19,80 | 19,70 | 19,75 | 0,25% | - |
| 27.06.2025 | 19,80 | 19,80 | 19,65 | 19,70 | -0,51% | - |
| 26.06.2025 | 19,70 | 19,85 | 19,70 | 19,80 | 0,00% | - |
| 25.06.2025 | 19,80 | 19,90 | 19,75 | 19,80 | 0,00% | - |
| 24.06.2025 | 19,70 | 19,90 | 19,70 | 19,80 | -0,25% | - |
| 23.06.2025 | 19,80 | 20,00 | 19,80 | 19,85 | -0,25% | - |
| 20.06.2025 | 19,90 | 20,05 | 19,90 | 19,90 | -0,75% | - |
| 19.06.2025 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | - |
| 18.06.2025 | 20,10 | 20,10 | 20,05 | 20,10 | 0,00% | - |
| 17.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 16.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 13.06.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,25% | - |
| 12.06.2025 | 20,10 | 20,10 | 19,90 | 20,05 | -0,25% | - |
| 11.06.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,00% | - |
| 10.06.2025 | 20,00 | 20,20 | 20,00 | 20,10 | -0,50% | - |
| 09.06.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 0,00% | - |
| 06.06.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 0,50% | - |
| 05.06.2025 | 20,00 | 20,30 | 20,00 | 20,10 | 0,00% | - |
| 04.06.2025 | 20,00 | 20,30 | 20,00 | 20,10 | 0,00% | - |
| 03.06.2025 | 20,10 | 20,20 | 19,95 | 20,10 | 0,25% | - |
| 02.06.2025 | 20,00 | 20,10 | 20,00 | 20,05 | -0,25% | - |
| 30.05.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,50% | - |
| 29.05.2025 | 20,20 | 20,30 | 20,00 | 20,00 | -0,50% | - |
| 28.05.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,00% | - |
| 27.05.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,00% | - |
| 26.05.2025 | 20,00 | 20,20 | 20,00 | 20,10 | 0,00% | - |
| 23.05.2025 | 20,00 | 20,15 | 19,95 | 20,10 | 0,00% | - |
| 22.05.2025 | 19,95 | 20,10 | 19,95 | 20,10 | 0,25% | - |
| 21.05.2025 | 19,95 | 20,05 | 19,90 | 20,05 | 0,00% | - |
| 20.05.2025 | 19,90 | 20,10 | 19,90 | 20,05 | 0,50% | - |
| 19.05.2025 | 20,00 | 20,10 | 19,90 | 19,95 | -0,75% | - |
| 16.05.2025 | 20,10 | 20,20 | 20,00 | 20,10 | 0,00% | - |
| 15.05.2025 | 20,10 | 20,10 | 20,05 | 20,10 | 0,00% | - |
| 14.05.2025 | 20,20 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 13.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | - |
| 12.05.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 09.05.2025 | 20,10 | 20,20 | 20,10 | 20,10 | -0,50% | - |
| 08.05.2025 | 20,00 | 20,30 | 19,95 | 20,20 | 0,50% | - |
| 07.05.2025 | 19,90 | 20,15 | 19,90 | 20,10 | 0,25% | - |
| 06.05.2025 | 20,05 | 20,10 | 20,05 | 20,05 | -0,25% | - |
| 05.05.2025 | 20,05 | 20,15 | 19,90 | 20,10 | 0,25% | - |
| 02.05.2025 | 20,05 | 20,10 | 19,90 | 20,05 | 0,00% | - |
| 30.04.2025 | 19,85 | 20,05 | 19,80 | 20,05 | 1,26% | - |
| 29.04.2025 | 19,75 | 19,85 | 19,70 | 19,80 | 0,25% | - |
| 28.04.2025 | 19,85 | 19,90 | 19,70 | 19,75 | -0,25% | - |
| 25.04.2025 | 19,85 | 19,85 | 19,70 | 19,80 | 0,25% | - |
| 24.04.2025 | 19,85 | 19,90 | 19,70 | 19,75 | -0,25% | - |
| 23.04.2025 | 19,80 | 19,85 | 19,70 | 19,80 | 0,51% | - |
| 22.04.2025 | 19,55 | 19,75 | 19,50 | 19,70 | -0,76% | - |
| 17.04.2025 | 19,70 | 19,85 | 19,70 | 19,85 | 0,76% | - |
| 16.04.2025 | 19,65 | 19,85 | 19,60 | 19,70 | -0,51% | - |
| 15.04.2025 | 19,75 | 20,00 | 19,70 | 19,80 | 0,25% | - |
| 14.04.2025 | 19,70 | 20,20 | 19,65 | 19,75 | 0,25% | - |
| 11.04.2025 | 19,80 | 19,85 | 19,55 | 19,70 | -1,01% | - |
| 10.04.2025 | 20,10 | 20,20 | 19,75 | 19,90 | -1,00% | - |
| 09.04.2025 | 19,65 | 20,30 | 19,55 | 20,10 | 1,52% | - |
| 08.04.2025 | 19,70 | 20,10 | 19,70 | 19,80 | 0,25% | - |
| 07.04.2025 | 19,70 | 19,85 | 19,55 | 19,75 | -0,50% | - |
| 04.04.2025 | 20,00 | 20,10 | 19,35 | 19,85 | -1,24% | - |
| 03.04.2025 | 20,10 | 20,15 | 19,85 | 20,10 | 0,00% | - |
| 02.04.2025 | 20,20 | 20,30 | 20,00 | 20,10 | -0,99% | - |
| 01.04.2025 | 20,00 | 20,30 | 19,95 | 20,30 | 1,25% | - |
| 31.03.2025 | 20,05 | 20,15 | 19,80 | 20,05 | -0,74% | - |
| 28.03.2025 | 20,25 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 27.03.2025 | 20,40 | 20,40 | 20,10 | 20,20 | -0,49% | - |
| 26.03.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 0,00% | - |
| 25.03.2025 | 20,20 | 20,30 | 20,10 | 20,30 | 0,50% | - |