38,900€
0,26%
Echtzeit-Aktienkurs Cogeco Inc.
Bid:
Ask:
Aktienkurse zur Cogeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 39,00 | 39,50 | 38,80 | 39,10 | 0,51% | - |
| 13.07.2026 | 38,70 | 39,30 | 38,60 | 38,90 | 0,52% | - |
| 10.07.2026 | 38,80 | 39,20 | 38,70 | 38,70 | 0,52% | - |
| 09.07.2026 | 38,40 | 38,80 | 38,30 | 38,50 | -0,52% | - |
| 08.07.2026 | 38,60 | 39,00 | 38,60 | 38,70 | -0,51% | - |
| 07.07.2026 | 38,40 | 39,30 | 38,20 | 38,90 | 1,04% | - |
| 06.07.2026 | 39,10 | 39,40 | 38,30 | 38,50 | -1,53% | - |
| 03.07.2026 | 38,50 | 39,40 | 38,30 | 39,10 | 1,56% | - |
| 02.07.2026 | 38,20 | 39,10 | 38,20 | 38,50 | 0,79% | - |
| 01.07.2026 | 38,30 | 38,30 | 38,20 | 38,20 | -0,26% | - |
| 30.06.2026 | 38,90 | 39,40 | 38,10 | 38,30 | -1,54% | - |
| 29.06.2026 | 39,30 | 39,30 | 38,50 | 38,90 | -1,02% | - |
| 26.06.2026 | 38,70 | 39,50 | 38,40 | 39,30 | 1,55% | - |
| 25.06.2026 | 38,60 | 39,10 | 38,30 | 38,70 | 0,52% | - |
| 24.06.2026 | 38,80 | 38,90 | 38,30 | 38,50 | -1,03% | - |
| 23.06.2026 | 38,10 | 39,10 | 38,10 | 38,90 | 1,57% | - |
| 22.06.2026 | 39,10 | 39,20 | 38,10 | 38,30 | -1,54% | - |
| 19.06.2026 | 38,30 | 39,20 | 38,00 | 38,90 | 1,04% | - |
| 18.06.2026 | 39,10 | 39,80 | 38,50 | 38,50 | -2,04% | - |
| 17.06.2026 | 39,50 | 39,80 | 39,10 | 39,30 | -0,51% | - |
| 16.06.2026 | 39,70 | 40,00 | 39,30 | 39,50 | -1,50% | - |
| 15.06.2026 | 40,50 | 40,50 | 39,70 | 40,10 | -0,99% | - |
| 12.06.2026 | 40,30 | 40,70 | 40,20 | 40,50 | 0,50% | - |
| 11.06.2026 | 40,30 | 40,70 | 39,70 | 40,30 | 0,00% | - |
| 10.06.2026 | 40,10 | 40,40 | 39,90 | 40,30 | 1,00% | - |
| 09.06.2026 | 40,00 | 40,20 | 39,70 | 39,90 | 1,01% | - |
| 08.06.2026 | 39,70 | 39,90 | 39,50 | 39,50 | -1,00% | - |
| 05.06.2026 | 39,70 | 40,30 | 39,60 | 39,90 | 0,50% | - |
| 04.06.2026 | 40,10 | 40,20 | 39,40 | 39,70 | -0,75% | - |
| 03.06.2026 | 39,90 | 40,20 | 39,70 | 40,00 | -0,25% | - |
| 02.06.2026 | 40,30 | 41,00 | 39,50 | 40,10 | -0,50% | - |
| 01.06.2026 | 41,10 | 41,20 | 39,70 | 40,30 | -1,95% | - |
| 29.05.2026 | 40,70 | 41,10 | 40,40 | 41,10 | 0,98% | - |
| 28.05.2026 | 40,30 | 40,90 | 40,20 | 40,70 | 0,99% | - |
| 27.05.2026 | 40,00 | 40,70 | 39,90 | 40,30 | 0,50% | - |
| 26.05.2026 | 40,50 | 40,50 | 40,10 | 40,10 | -0,25% | - |
| 25.05.2026 | 40,40 | 40,90 | 40,10 | 40,20 | -0,25% | - |
| 22.05.2026 | 39,70 | 40,50 | 39,30 | 40,30 | 1,51% | - |
| 21.05.2026 | 39,60 | 39,90 | 39,50 | 39,70 | -0,50% | - |
| 20.05.2026 | 39,20 | 39,90 | 39,20 | 39,90 | 1,53% | - |
| 19.05.2026 | 38,60 | 39,70 | 38,60 | 39,30 | 1,55% | - |
| 18.05.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 0,00% | - |
| 15.05.2026 | 38,70 | 39,10 | 38,70 | 38,70 | -0,77% | - |
| 14.05.2026 | 38,70 | 39,30 | 38,70 | 39,00 | 0,78% | - |
| 13.05.2026 | 38,60 | 39,10 | 38,60 | 38,70 | -0,26% | - |
| 12.05.2026 | 39,00 | 39,50 | 38,70 | 38,80 | -0,51% | - |
| 11.05.2026 | 39,80 | 39,90 | 39,00 | 39,00 | -1,52% | - |
| 08.05.2026 | 39,40 | 39,70 | 39,00 | 39,60 | 0,51% | - |
| 07.05.2026 | 39,30 | 39,70 | 39,20 | 39,40 | -0,51% | - |
| 06.05.2026 | 39,50 | 39,90 | 39,30 | 39,60 | 0,00% | - |
| 05.05.2026 | 39,70 | 40,00 | 39,60 | 39,60 | -0,50% | - |
| 04.05.2026 | 39,90 | 40,30 | 39,70 | 39,80 | 0,25% | - |
| 30.04.2026 | 38,90 | 39,70 | 38,70 | 39,70 | 2,32% | - |
| 29.04.2026 | 39,00 | 39,30 | 38,70 | 38,80 | -0,77% | - |
| 28.04.2026 | 39,20 | 39,60 | 39,00 | 39,10 | -0,51% | - |
| 27.04.2026 | 38,80 | 39,90 | 38,70 | 39,30 | 1,29% | - |
| 24.04.2026 | 39,10 | 39,30 | 38,80 | 38,80 | -0,77% | - |
| 23.04.2026 | 38,70 | 39,40 | 38,60 | 39,10 | -0,76% | - |
| 22.04.2026 | 39,30 | 39,90 | 39,30 | 39,40 | 0,25% | - |
| 21.04.2026 | 39,40 | 39,90 | 39,10 | 39,30 | -1,01% | - |
| 20.04.2026 | 39,80 | 40,40 | 39,50 | 39,70 | -0,50% | - |
| 17.04.2026 | 39,50 | 40,10 | 39,30 | 39,90 | 1,01% | - |
| 16.04.2026 | 39,10 | 39,80 | 38,90 | 39,50 | 1,28% | - |
| 15.04.2026 | 38,70 | 39,00 | 38,40 | 39,00 | 0,78% | - |
| 14.04.2026 | 38,20 | 38,80 | 38,10 | 38,70 | 1,04% | - |
| 13.04.2026 | 38,30 | 39,30 | 38,30 | 38,30 | 0,26% | - |
| 10.04.2026 | 39,30 | 39,30 | 37,60 | 38,20 | -5,21% | 4.800,00 |
| 09.04.2026 | 40,90 | 41,30 | 40,10 | 40,30 | -1,71% | - |
| 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% | - |