40,900€
1,24%
Echtzeit-Aktienkurs Cogeco Inc.
Bid:
Ask:
Aktienkurse zur Cogeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 41,10 | 41,60 | 40,90 | 41,00 | -0,49% | - |
| 07.04.2026 | 42,10 | 42,30 | 41,10 | 41,20 | -3,29% | - |
| 02.04.2026 | 42,40 | 43,20 | 41,90 | 42,60 | 0,47% | - |
| 01.04.2026 | 43,10 | 43,30 | 42,10 | 42,40 | -1,40% | - |
| 31.03.2026 | 42,60 | 43,20 | 42,30 | 43,00 | 0,94% | - |
| 30.03.2026 | 42,80 | 43,30 | 42,30 | 42,60 | -0,70% | - |
| 27.03.2026 | 43,60 | 44,10 | 42,80 | 42,90 | -1,83% | - |
| 26.03.2026 | 48,10 | 48,10 | 43,30 | 43,70 | -9,15% | - |
| 25.03.2026 | 47,70 | 48,30 | 47,50 | 48,10 | 0,63% | - |
| 24.03.2026 | 47,80 | 48,40 | 47,40 | 47,80 | -0,21% | - |
| 23.03.2026 | 46,30 | 48,60 | 46,20 | 47,90 | 3,01% | - |
| 20.03.2026 | 46,10 | 47,00 | 45,80 | 46,50 | 1,31% | - |
| 19.03.2026 | 46,50 | 46,80 | 45,40 | 45,90 | -1,71% | - |
| 18.03.2026 | 46,50 | 47,00 | 46,10 | 46,70 | 0,43% | - |
| 17.03.2026 | 45,50 | 46,50 | 45,30 | 46,50 | 2,20% | - |
| 16.03.2026 | 45,50 | 45,80 | 45,00 | 45,50 | 0,44% | - |
| 13.03.2026 | 45,50 | 45,90 | 44,80 | 45,30 | -0,44% | 100,00 |
| 12.03.2026 | 45,30 | 46,10 | 45,30 | 45,50 | 0,00% | - |
| 11.03.2026 | 46,10 | 47,20 | 45,20 | 45,50 | -1,30% | - |
| 10.03.2026 | 45,30 | 46,20 | 45,10 | 46,10 | 1,10% | 6.560,00 |
| 09.03.2026 | 45,50 | 46,10 | 44,30 | 45,60 | -0,44% | - |
| 06.03.2026 | 47,10 | 47,40 | 45,70 | 45,80 | -2,55% | - |
| 05.03.2026 | 47,50 | 47,60 | 46,80 | 47,00 | -0,84% | - |
| 04.03.2026 | 46,50 | 48,00 | 46,30 | 47,40 | 1,94% | - |
| 03.03.2026 | 45,70 | 46,80 | 45,60 | 46,50 | 0,87% | - |
| 02.03.2026 | 45,90 | 46,30 | 45,10 | 46,10 | 1,10% | - |
| 27.02.2026 | 45,50 | 45,80 | 45,30 | 45,60 | 0,66% | - |
| 26.02.2026 | 45,90 | 46,50 | 45,00 | 45,30 | -1,31% | - |
| 25.02.2026 | 44,80 | 46,30 | 44,70 | 45,90 | 2,46% | - |
| 24.02.2026 | 44,40 | 44,80 | 44,30 | 44,80 | 0,90% | - |
| 23.02.2026 | 43,60 | 44,60 | 43,60 | 44,40 | 1,37% | - |
| 20.02.2026 | 44,20 | 44,20 | 43,50 | 43,80 | -0,45% | - |
| 19.02.2026 | 44,40 | 44,70 | 43,80 | 44,00 | -0,90% | 330,00 |
| 18.02.2026 | 44,80 | 45,10 | 44,20 | 44,40 | -0,89% | - |
| 17.02.2026 | 43,80 | 44,80 | 43,80 | 44,80 | 2,05% | - |
| 16.02.2026 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 13.02.2026 | 44,00 | 44,30 | 43,60 | 43,90 | 0,23% | - |
| 12.02.2026 | 44,20 | 44,30 | 43,70 | 43,80 | -0,90% | - |
| 11.02.2026 | 43,80 | 44,30 | 43,20 | 44,20 | 1,61% | - |
| 10.02.2026 | 43,00 | 43,80 | 42,80 | 43,50 | 1,40% | - |
| 09.02.2026 | 43,40 | 43,70 | 42,70 | 42,90 | -1,38% | - |
| 06.02.2026 | 42,80 | 43,70 | 42,80 | 43,50 | 1,16% | - |
| 05.02.2026 | 42,80 | 43,20 | 42,30 | 43,00 | 0,00% | - |
| 04.02.2026 | 42,80 | 43,00 | 42,40 | 43,00 | 2,38% | - |
| 03.02.2026 | 42,20 | 42,70 | 41,80 | 42,00 | -0,24% | - |
| 02.02.2026 | 40,70 | 42,30 | 40,50 | 42,10 | 1,69% | - |
| 30.01.2026 | 40,70 | 41,60 | 40,70 | 41,40 | -0,24% | - |
| 29.01.2026 | 41,60 | 41,90 | 41,30 | 41,50 | 0,00% | - |
| 28.01.2026 | 42,00 | 42,30 | 41,20 | 41,50 | -1,89% | - |
| 27.01.2026 | 43,70 | 43,90 | 41,30 | 42,30 | -2,76% | - |
| 26.01.2026 | 44,40 | 44,50 | 43,20 | 43,50 | -2,03% | - |
| 23.01.2026 | 44,00 | 44,70 | 43,70 | 44,40 | 1,14% | - |
| 22.01.2026 | 43,80 | 44,50 | 43,70 | 43,90 | 0,46% | - |
| 21.01.2026 | 43,40 | 44,00 | 43,10 | 43,70 | 0,46% | - |
| 20.01.2026 | 44,00 | 44,20 | 43,10 | 43,50 | -2,03% | - |
| 19.01.2026 | 44,00 | 44,50 | 43,60 | 44,40 | 0,45% | - |
| 16.01.2026 | 42,80 | 45,00 | 42,40 | 44,20 | 4,25% | - |
| 15.01.2026 | 40,90 | 43,10 | 40,80 | 42,40 | 3,67% | - |
| 14.01.2026 | 40,30 | 41,20 | 40,10 | 40,90 | 1,49% | - |
| 13.01.2026 | 40,70 | 41,00 | 40,20 | 40,30 | -0,74% | - |
| 12.01.2026 | 40,30 | 40,80 | 40,30 | 40,60 | 0,25% | - |
| 09.01.2026 | 40,10 | 40,60 | 39,90 | 40,50 | 0,50% | - |
| 08.01.2026 | 39,70 | 40,50 | 39,70 | 40,30 | 0,50% | - |
| 07.01.2026 | 40,50 | 40,90 | 40,10 | 40,10 | -1,47% | - |
| 06.01.2026 | 39,90 | 40,90 | 39,90 | 40,70 | 1,75% | - |
| 05.01.2026 | 40,10 | 40,10 | 39,50 | 40,00 | 0,00% | - |
| 02.01.2026 | 39,90 | 40,30 | 39,70 | 40,00 | 3,63% | - |
| 30.12.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -1,28% | - |
| 29.12.2025 | 39,30 | 39,40 | 38,50 | 39,10 | 0,00% | - |
| 23.12.2025 | 39,10 | 39,30 | 38,80 | 39,10 | 1,03% | - |
| 22.12.2025 | 38,70 | 39,20 | 38,10 | 38,70 | 1,04% | - |
| 19.12.2025 | 38,90 | 38,90 | 38,30 | 38,30 | -1,29% | - |
| 18.12.2025 | 39,10 | 39,10 | 38,60 | 38,80 | 0,78% | - |
| 16.12.2025 | 38,50 | 39,00 | 38,50 | 38,50 | -0,26% | - |
| 15.12.2025 | 39,20 | 39,20 | 38,40 | 38,60 | -1,28% | - |
| 12.12.2025 | 39,30 | 39,30 | 38,90 | 39,10 | -1,26% | - |
| 11.12.2025 | 39,90 | 39,90 | 39,40 | 39,60 | -0,50% | - |
| 10.12.2025 | 40,30 | 40,30 | 39,70 | 39,80 | 0,51% | - |
| 09.12.2025 | 39,70 | 40,40 | 39,50 | 39,60 | 0,00% | - |
| 08.12.2025 | 40,20 | 40,30 | 39,40 | 39,60 | -0,25% | - |
| 05.12.2025 | 39,70 | 40,40 | 39,40 | 39,70 | -0,25% | - |
| 04.12.2025 | 39,90 | 40,10 | 39,50 | 39,80 | 0,51% | - |
| 03.12.2025 | 39,60 | 39,70 | 39,20 | 39,60 | 2,06% | - |
| 02.12.2025 | 39,50 | 39,50 | 38,80 | 38,80 | -2,27% | - |
| 01.12.2025 | 39,60 | 39,90 | 39,50 | 39,70 | 0,25% | - |
| 28.11.2025 | 39,40 | 39,90 | 39,20 | 39,60 | 1,02% | 26,00 |
| 27.11.2025 | 39,30 | 39,40 | 38,90 | 39,20 | 1,03% | - |
| 26.11.2025 | 39,70 | 39,80 | 38,80 | 38,80 | 0,00% | - |
| 25.11.2025 | 39,10 | 39,50 | 38,60 | 38,80 | 1,31% | - |
| 24.11.2025 | 38,70 | 38,70 | 38,30 | 38,30 | 1,59% | - |
| 20.11.2025 | 38,10 | 38,10 | 37,70 | 37,70 | 1,07% | - |
| 19.11.2025 | 37,10 | 37,50 | 37,10 | 37,30 | -0,53% | - |
| 18.11.2025 | 37,70 | 37,70 | 37,40 | 37,50 | 0,54% | - |
| 17.11.2025 | 38,00 | 38,20 | 37,30 | 37,30 | -0,27% | - |
| 14.11.2025 | 37,90 | 37,90 | 37,20 | 37,40 | -0,80% | - |
| 13.11.2025 | 38,20 | 38,20 | 37,60 | 37,70 | 0,27% | - |
| 12.11.2025 | 37,90 | 38,40 | 37,40 | 37,60 | 0,00% | - |
| 11.11.2025 | 38,10 | 38,10 | 37,40 | 37,60 | 0,53% | - |
| 10.11.2025 | 38,10 | 38,10 | 37,40 | 37,40 | 0,81% | - |
| 06.11.2025 | 37,30 | 37,30 | 36,90 | 37,10 | 0,82% | - |