90,760$
0,55%
Echtzeit-Aktienkurs CGI Inc.
Bid:
Ask:
Aktienkurse zur CGI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 90,38 | 90,93 | 89,70 | 90,76 | 0,55% | 278.870,00 |
| 11.12.2025 | 90,92 | 92,32 | 90,06 | 90,26 | 0,14% | 314.076,00 |
| 10.12.2025 | 90,22 | 90,48 | 89,13 | 90,13 | -0,08% | 332.020,00 |
| 09.12.2025 | 90,63 | 91,84 | 90,19 | 90,20 | -0,47% | 303.860,00 |
| 08.12.2025 | 91,79 | 92,01 | 90,28 | 90,63 | -1,77% | 357.122,00 |
| 05.12.2025 | 91,43 | 92,97 | 91,43 | 92,26 | 0,84% | 444.768,00 |
| 04.12.2025 | 89,73 | 92,39 | 89,73 | 91,49 | 2,21% | 467.812,00 |
| 03.12.2025 | 88,23 | 89,75 | 88,23 | 89,51 | 0,83% | 207.255,00 |
| 02.12.2025 | 88,70 | 89,28 | 87,95 | 88,77 | 0,57% | 206.493,00 |
| 01.12.2025 | 88,48 | 89,26 | 88,26 | 88,27 | -0,29% | 278.380,00 |
| 28.11.2025 | 88,40 | 88,94 | 87,92 | 88,53 | 0,16% | 134.436,00 |
| 26.11.2025 | 89,50 | 89,50 | 88,35 | 88,39 | -0,90% | 249.653,00 |
| 25.11.2025 | 88,05 | 89,40 | 87,95 | 89,19 | 1,47% | 277.934,00 |
| 24.11.2025 | 87,43 | 88,76 | 87,30 | 87,90 | 2,17% | 543.130,00 |
| 20.11.2025 | 87,00 | 87,50 | 85,70 | 86,03 | -0,57% | 226.021,00 |
| 19.11.2025 | 85,70 | 86,75 | 85,37 | 86,52 | 0,52% | 257.303,00 |
| 18.11.2025 | 85,61 | 86,16 | 85,30 | 86,07 | -0,05% | 297.937,00 |
| 17.11.2025 | 86,37 | 87,03 | 85,61 | 86,11 | -1,87% | 295.933,00 |
| 13.11.2025 | 87,00 | 87,95 | 86,88 | 87,75 | 0,35% | 229.359,00 |
| 12.11.2025 | 86,53 | 88,04 | 86,39 | 87,44 | 0,80% | 343.756,00 |
| 11.11.2025 | 85,76 | 86,81 | 85,29 | 86,75 | 1,21% | 210.292,00 |
| 10.11.2025 | 85,72 | 86,00 | 84,00 | 85,71 | -0,55% | 362.700,00 |
| 07.11.2025 | 84,94 | 86,30 | 84,24 | 86,18 | 1,62% | 510.745,00 |
| 06.11.2025 | 89,28 | 89,50 | 84,42 | 84,81 | -5,35% | 428.259,00 |
| 05.11.2025 | 86,10 | 89,73 | 85,58 | 89,60 | 4,95% | 497.388,00 |
| 04.11.2025 | 85,99 | 86,87 | 85,16 | 85,37 | -1,44% | 466.037,00 |
| 03.11.2025 | 86,38 | 86,89 | 85,88 | 86,62 | -0,44% | 336.881,00 |
| 31.10.2025 | 86,87 | 87,47 | 86,54 | 87,00 | -0,11% | 326.673,00 |
| 30.10.2025 | 85,36 | 87,40 | 85,36 | 87,10 | 1,34% | 385.876,00 |
| 29.10.2025 | 88,03 | 88,12 | 85,94 | 85,95 | -2,52% | 469.387,00 |
| 28.10.2025 | 87,73 | 88,45 | 87,47 | 88,17 | 0,22% | 193.863,00 |
| 27.10.2025 | 87,62 | 88,06 | 87,01 | 87,98 | 0,76% | 257.704,00 |
| 24.10.2025 | 88,41 | 88,41 | 87,17 | 87,32 | -1,08% | 157.549,00 |
| 23.10.2025 | 87,56 | 88,27 | 86,91 | 88,27 | 0,70% | 246.948,00 |
| 22.10.2025 | 87,86 | 87,88 | 86,80 | 87,66 | 0,45% | 309.987,00 |
| 21.10.2025 | 86,90 | 87,43 | 86,58 | 87,27 | 0,23% | 304.962,00 |
| 20.10.2025 | 87,17 | 87,70 | 86,63 | 87,07 | -0,03% | 246.754,00 |
| 17.10.2025 | 86,34 | 87,44 | 86,34 | 87,10 | 0,02% | 280.794,00 |
| 16.10.2025 | 86,43 | 87,68 | 85,90 | 87,08 | 0,68% | 378.772,00 |
| 15.10.2025 | 90,40 | 90,44 | 86,46 | 86,49 | -4,06% | 321.304,00 |
| 14.10.2025 | 88,51 | 90,19 | 88,36 | 90,15 | 0,76% | 232.034,00 |
| 13.10.2025 | 88,88 | 89,53 | 88,32 | 89,47 | 0,75% | 133.579,00 |
| 10.10.2025 | 90,77 | 91,00 | 88,54 | 88,80 | -1,97% | 244.984,00 |
| 09.10.2025 | 90,64 | 91,00 | 89,55 | 90,58 | -0,48% | 192.449,00 |
| 08.10.2025 | 90,81 | 91,04 | 90,31 | 91,02 | 0,51% | 176.976,00 |
| 07.10.2025 | 91,20 | 91,34 | 90,44 | 90,56 | -0,59% | 182.195,00 |
| 06.10.2025 | 91,85 | 91,90 | 90,55 | 91,10 | 0,93% | 223.927,00 |
| 02.10.2025 | 90,16 | 90,26 | 89,11 | 90,26 | 0,31% | 258.939,00 |
| 01.10.2025 | 89,24 | 90,67 | 89,08 | 89,98 | 0,95% | 424.250,00 |
| 30.09.2025 | 89,16 | 89,21 | 88,64 | 89,13 | 0,22% | 354.840,00 |
| 29.09.2025 | 88,59 | 89,29 | 88,27 | 88,93 | 0,90% | 443.329,00 |
| 26.09.2025 | 88,31 | 88,50 | 87,26 | 88,14 | -0,27% | 649.162,00 |
| 25.09.2025 | 91,03 | 91,49 | 88,23 | 88,38 | -3,65% | 415.292,00 |
| 24.09.2025 | 90,94 | 91,88 | 90,31 | 91,73 | 0,97% | 243.949,00 |
| 23.09.2025 | 93,63 | 93,63 | 90,67 | 90,85 | -2,82% | 331.128,00 |
| 22.09.2025 | 92,45 | 93,98 | 92,33 | 93,49 | 0,95% | 149.234,00 |
| 19.09.2025 | 93,97 | 93,97 | 92,25 | 92,61 | 0,38% | 259.258,00 |
| 18.09.2025 | 92,39 | 93,10 | 92,07 | 92,26 | -0,19% | 246.156,00 |
| 17.09.2025 | 94,27 | 94,69 | 92,38 | 92,44 | -1,45% | 179.731,00 |
| 16.09.2025 | 93,16 | 94,00 | 92,97 | 93,80 | 0,77% | 193.281,00 |
| 15.09.2025 | 93,54 | 93,92 | 92,58 | 93,08 | -0,26% | 306.944,00 |
| 12.09.2025 | 93,87 | 94,17 | 93,32 | 93,32 | -1,00% | 183.940,00 |
| 11.09.2025 | 92,70 | 94,26 | 92,21 | 94,26 | 1,57% | 321.182,00 |
| 10.09.2025 | 95,40 | 95,87 | 92,58 | 92,80 | -2,90% | 274.138,00 |
| 09.09.2025 | 96,19 | 96,65 | 95,57 | 95,57 | -1,00% | 214.154,00 |
| 08.09.2025 | 96,49 | 97,11 | 96,02 | 96,54 | -0,20% | 234.197,00 |
| 05.09.2025 | 96,01 | 97,50 | 95,70 | 96,73 | 1,51% | 165.257,00 |
| 04.09.2025 | 96,52 | 96,99 | 95,28 | 95,29 | -1,18% | 228.144,00 |
| 03.09.2025 | 96,61 | 96,89 | 96,17 | 96,43 | -0,25% | 227.755,00 |
| 02.09.2025 | 96,00 | 96,80 | 95,50 | 96,67 | -0,52% | 273.500,00 |
| 29.08.2025 | 96,45 | 97,42 | 96,11 | 97,18 | 0,79% | 241.833,00 |
| 28.08.2025 | 96,26 | 96,88 | 96,20 | 96,42 | -0,06% | 318.699,00 |
| 27.08.2025 | 95,34 | 96,64 | 95,34 | 96,48 | 1,39% | 221.718,00 |
| 26.08.2025 | 95,31 | 96,20 | 95,10 | 95,16 | -0,59% | 306.410,00 |
| 25.08.2025 | 97,01 | 97,21 | 95,16 | 95,72 | -1,28% | 312.291,00 |
| 22.08.2025 | 95,20 | 97,55 | 94,82 | 96,96 | 2,24% | 318.157,00 |
| 21.08.2025 | 94,19 | 94,87 | 93,78 | 94,84 | 0,06% | 269.061,00 |
| 20.08.2025 | 95,25 | 95,71 | 94,40 | 94,78 | -0,38% | 376.534,00 |
| 19.08.2025 | 94,29 | 95,31 | 94,14 | 95,14 | 1,12% | 311.467,00 |
| 18.08.2025 | 93,90 | 94,50 | 93,85 | 94,09 | 0,12% | 254.432,00 |
| 15.08.2025 | 93,92 | 94,82 | 93,58 | 93,98 | 0,15% | 316.898,00 |
| 14.08.2025 | 94,87 | 95,34 | 93,59 | 93,84 | -1,90% | 412.205,00 |
| 13.08.2025 | 94,01 | 95,98 | 93,20 | 95,66 | 1,78% | 652.551,00 |
| 12.08.2025 | 95,29 | 95,50 | 93,93 | 93,99 | -1,21% | 448.087,00 |
| 11.08.2025 | 96,08 | 96,34 | 94,85 | 95,14 | -0,82% | 278.963,00 |
| 08.08.2025 | 95,16 | 96,34 | 95,13 | 95,93 | 0,82% | 258.245,00 |
| 07.08.2025 | 97,33 | 97,33 | 94,48 | 95,15 | -1,48% | 294.734,00 |
| 06.08.2025 | 97,86 | 98,19 | 96,49 | 96,58 | -0,97% | 271.727,00 |
| 05.08.2025 | 96,56 | 98,13 | 96,19 | 97,53 | 0,58% | 443.807,00 |
| 04.08.2025 | 96,00 | 96,97 | 95,35 | 96,97 | 1,56% | 244.383,00 |
| 01.08.2025 | 96,79 | 96,84 | 95,25 | 95,48 | -0,99% | 306.250,00 |
| 31.07.2025 | 96,84 | 97,75 | 96,10 | 96,43 | -0,66% | 444.890,00 |
| 30.07.2025 | 100,55 | 103,04 | 96,57 | 97,07 | -2,84% | 718.413,00 |
| 29.07.2025 | 99,90 | 100,15 | 99,42 | 99,91 | 0,06% | 415.287,00 |
| 28.07.2025 | 100,73 | 101,20 | 99,67 | 99,85 | -1,25% | 241.261,00 |
| 25.07.2025 | 100,90 | 101,21 | 100,50 | 101,11 | -0,39% | 197.400,00 |
| 24.07.2025 | 101,61 | 102,45 | 101,30 | 101,51 | -0,77% | 304.417,00 |
| 23.07.2025 | 101,53 | 102,45 | 101,29 | 102,30 | 1,00% | 191.041,00 |
| 22.07.2025 | 100,20 | 101,37 | 100,18 | 101,29 | 0,96% | 174.655,00 |
| 21.07.2025 | 99,56 | 100,71 | 99,30 | 100,33 | 0,82% | 281.754,00 |