39,700€
2,85%
Echtzeit-Aktienkurs Cogeco Inc.
Bid:
Ask:
Aktienkurse zur Cogeco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 29.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 28.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 27.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 24.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 23.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 22.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 21.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 20.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 17.04.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 16.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 15.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 14.04.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 13.04.2026 | 37,80 | 39,00 | 37,80 | 39,00 | 0,52% | 115,00 |
| 10.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 09.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 08.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | - |
| 07.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 02.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 01.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 31.03.2026 | 41,80 | 43,20 | 41,80 | 43,20 | 2,37% | 15,00 |
| 30.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 27.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -8,55% | - |
| 26.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 25.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 24.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 23.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 20.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 19.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 18.03.2026 | 46,00 | 47,00 | 46,00 | 47,00 | 3,07% | 488,00 |
| 17.03.2026 | 44,80 | 45,60 | 44,80 | 45,60 | 2,70% | 300,00 |
| 16.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 13.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 12.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 11.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 10.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 09.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 06.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 05.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 04.03.2026 | 45,80 | 47,00 | 45,80 | 47,00 | 3,52% | 173,00 |
| 03.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 02.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 27.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 26.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 25.02.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 24.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 23.02.2026 | 43,20 | 44,60 | 43,20 | 44,60 | 3,24% | 76,00 |
| 20.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 19.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -4,39% | - |
| 18.02.2026 | 44,20 | 45,60 | 44,20 | 45,60 | 5,07% | 59,00 |
| 17.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 16.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 13.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 12.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 11.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 10.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -4,55% | - |
| 09.02.2026 | 42,80 | 44,00 | 42,80 | 44,00 | 4,27% | 138,00 |
| 06.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 05.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 04.02.2026 | 41,60 | 43,20 | 41,60 | 43,20 | 5,37% | 10,00 |
| 03.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 02.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 30.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 29.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 28.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | - |
| 27.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 26.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 23.01.2026 | 43,20 | 43,60 | 43,20 | 43,60 | 1,40% | 50,00 |
| 22.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 21.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 20.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 19.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 4,81% | - |
| 16.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 15.01.2026 | 40,20 | 41,80 | 40,20 | 41,80 | 5,03% | 107,00 |
| 14.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 13.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 12.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 09.01.2026 | 39,60 | 40,80 | 39,60 | 40,80 | 4,08% | 25,00 |
| 08.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 07.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 06.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 05.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 02.01.2026 | 39,00 | 40,60 | 39,00 | 40,60 | 5,18% | 3,00 |
| 30.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 29.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 23.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 22.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 19.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 18.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 17.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 154,00 |
| 16.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 15.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 12.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 11.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 10.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 09.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 08.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 05.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 04.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 03.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |