38,800€
6,59%
Echtzeit-Aktienkurs Cogeco Inc.
Bid:
Ask:
Aktienkurse zur Cogeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 16.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 15.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 7,65% | - |
| 14.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 11.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -15,15% | - |
| 10.04.2025 | 37,80 | 39,60 | 37,80 | 39,60 | 8,20% | 100,00 |
| 09.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 08.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 07.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 04.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 166,00 |
| 03.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 02.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 01.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 31.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 28.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 27.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 26.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 25.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 24.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 21.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 20.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 19.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 18.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 17.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 14.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 13.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 12.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 10.03.2025 | 37,20 | 38,80 | 37,20 | 38,80 | 6,01% | 30,00 |
| 07.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 06.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 05.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 04.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 03.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 28.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 27.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 26.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 25.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 24.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 21.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 20.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 19.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 18.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 17.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 14.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 13.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 12.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 11.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 10.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 07.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 06.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 05.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 5,88% | - |
| 04.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 03.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 31.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 30.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 29.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 28.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 27.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 24.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 23.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 22.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 21.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 20.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 17.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 16.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 15.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -8,21% | - |
| 14.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 13.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 10.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 09.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 08.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 07.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 06.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 03.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 02.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 30.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 27.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 23.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 20.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 19.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 18.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 17.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -7,69% | - |
| 16.12.2024 | 39,40 | 41,60 | 39,40 | 41,60 | 1,96% | 60,00 |
| 13.12.2024 | 39,60 | 40,80 | 39,60 | 40,80 | 0,99% | 20,00 |
| 12.12.2024 | 40,20 | 40,40 | 40,20 | 40,40 | -1,46% | 220,00 |
| 11.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -4,65% | - |
| 10.12.2024 | 41,00 | 43,00 | 41,00 | 43,00 | -3,59% | 220,00 |
| 09.12.2024 | 42,40 | 44,60 | 42,40 | 44,60 | 5,19% | 127,00 |
| 06.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 05.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 04.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 03.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -4,21% | - |
| 02.12.2024 | 40,40 | 42,80 | 40,40 | 42,80 | 9,18% | 207,00 |
| 29.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 28.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 27.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 26.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 25.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 22.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 21.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |