33,600€
-0,59%
Echtzeit-Aktienkurs Cogeco Inc.
Bid:
Ask:
Aktienkurse zur Cogeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 34,00 | 34,30 | 33,20 | 33,50 | -1,47% | - |
| 17.09.2026 | 34,00 | 34,40 | 33,90 | 34,00 | 0,00% | - |
| 16.09.2026 | 34,20 | 34,30 | 34,00 | 34,00 | 0,89% | - |
| 15.09.2026 | 34,20 | 34,30 | 33,60 | 33,70 | -1,17% | - |
| 14.09.2026 | 33,60 | 34,40 | 33,60 | 34,10 | 1,19% | - |
| 11.09.2026 | 33,50 | 33,80 | 33,40 | 33,70 | 0,30% | - |
| 10.09.2026 | 34,00 | 34,30 | 33,60 | 33,60 | -1,18% | - |
| 09.09.2026 | 34,40 | 34,70 | 33,80 | 34,00 | -1,73% | - |
| 08.09.2026 | 35,30 | 35,30 | 34,60 | 34,60 | -1,70% | - |
| 07.09.2026 | 35,10 | 35,20 | 35,10 | 35,20 | 0,57% | - |
| 04.09.2026 | 35,10 | 35,10 | 35,00 | 35,00 | 0,00% | - |
| 03.09.2026 | 34,90 | 35,20 | 34,70 | 35,00 | 0,29% | - |
| 02.09.2026 | 35,20 | 35,30 | 34,80 | 34,90 | -0,29% | - |
| 01.09.2026 | 34,90 | 35,30 | 34,80 | 35,00 | 1,16% | - |
| 31.08.2026 | 34,80 | 35,10 | 34,60 | 34,60 | -0,29% | - |
| 28.08.2026 | 35,10 | 35,30 | 34,60 | 34,70 | -0,57% | - |
| 27.08.2026 | 34,80 | 35,00 | 34,60 | 34,90 | 0,29% | - |
| 26.08.2026 | 35,00 | 35,20 | 34,80 | 34,80 | -1,14% | - |
| 25.08.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | - |
| 24.08.2026 | 35,30 | 35,40 | 34,90 | 35,20 | -0,56% | - |
| 21.08.2026 | 35,40 | 35,50 | 35,30 | 35,40 | 0,85% | - |
| 20.08.2026 | 35,70 | 35,90 | 34,90 | 35,10 | -1,96% | - |
| 19.08.2026 | 36,10 | 36,60 | 35,70 | 35,80 | -1,38% | - |
| 18.08.2026 | 36,50 | 36,60 | 36,10 | 36,30 | -0,82% | - |
| 17.08.2026 | 36,50 | 36,80 | 36,30 | 36,60 | 0,27% | - |
| 14.08.2026 | 36,30 | 38,20 | 36,30 | 36,50 | 0,27% | - |
| 13.08.2026 | 36,00 | 37,90 | 36,00 | 36,40 | 1,11% | - |
| 12.08.2026 | 36,70 | 38,60 | 35,90 | 36,00 | -1,37% | - |
| 11.08.2026 | 35,90 | 36,70 | 35,20 | 36,50 | 1,67% | 2.700,00 |
| 10.08.2026 | 36,50 | 36,60 | 35,70 | 35,90 | -1,64% | - |
| 07.08.2026 | 36,10 | 36,80 | 36,10 | 36,50 | 0,55% | - |
| 06.08.2026 | 36,10 | 38,00 | 36,10 | 36,30 | 1,11% | - |
| 05.08.2026 | 36,30 | 36,40 | 35,90 | 35,90 | -1,64% | - |
| 04.08.2026 | 36,10 | 36,50 | 35,60 | 36,50 | 1,39% | - |
| 03.08.2026 | 36,00 | 36,10 | 36,00 | 36,00 | -0,28% | - |
| 31.07.2026 | 36,50 | 36,60 | 35,90 | 36,10 | -1,10% | - |
| 30.07.2026 | 37,80 | 37,80 | 36,30 | 36,50 | -3,18% | - |
| 29.07.2026 | 36,90 | 38,10 | 36,90 | 37,70 | -0,53% | - |
| 28.07.2026 | 37,50 | 38,30 | 37,50 | 37,90 | 0,53% | - |
| 27.07.2026 | 37,50 | 37,90 | 37,40 | 37,70 | 0,00% | - |
| 24.07.2026 | 37,90 | 37,90 | 37,70 | 37,70 | -0,53% | - |
| 23.07.2026 | 37,80 | 38,10 | 37,50 | 37,90 | 0,00% | - |
| 22.07.2026 | 38,00 | 38,60 | 37,90 | 37,90 | -1,04% | - |
| 21.07.2026 | 38,70 | 39,30 | 38,10 | 38,30 | -2,05% | - |
| 20.07.2026 | 39,30 | 39,70 | 39,10 | 39,10 | 1,03% | - |
| 17.07.2026 | 38,50 | 39,60 | 38,50 | 38,70 | -0,51% | - |
| 16.07.2026 | 39,50 | 40,50 | 38,50 | 38,90 | -2,02% | - |
| 15.07.2026 | 38,90 | 39,90 | 38,90 | 39,70 | 1,53% | - |
| 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% | - |