115,730$
0,89%
Echtzeit-Aktienkurs CGI
Bid:
Ask:
Aktienkurse zur CGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 114,35 | 115,82 | 114,35 | 115,77 | 0,92% | 79.116,00 |
| 16.10.2024 | 115,09 | 115,41 | 114,37 | 114,71 | -0,62% | 76.576,00 |
| 15.10.2024 | 115,81 | 115,81 | 114,99 | 115,43 | -0,03% | 169.458,00 |
| 14.10.2024 | 115,49 | 115,76 | 114,98 | 115,47 | 0,15% | 27.813,00 |
| 11.10.2024 | 114,28 | 115,77 | 113,93 | 115,30 | 0,80% | 107.937,00 |
| 10.10.2024 | 114,89 | 115,17 | 113,76 | 114,39 | -1,19% | 61.489,00 |
| 09.10.2024 | 114,17 | 115,83 | 114,17 | 115,77 | 1,15% | 110.039,00 |
| 08.10.2024 | 113,40 | 114,67 | 113,21 | 114,45 | 0,96% | 68.418,00 |
| 07.10.2024 | 114,28 | 114,52 | 113,07 | 113,36 | -1,42% | 104.793,00 |
| 04.10.2024 | 115,79 | 116,43 | 114,71 | 114,99 | -0,90% | 128.808,00 |
| 03.10.2024 | 114,95 | 116,20 | 113,76 | 116,03 | 0,78% | 161.351,00 |
| 02.10.2024 | 113,73 | 115,89 | 113,73 | 115,13 | 0,71% | 119.091,00 |
| 01.10.2024 | 115,00 | 115,28 | 113,40 | 114,32 | -0,56% | 89.672,00 |
| 30.09.2024 | 114,20 | 115,28 | 113,01 | 114,96 | 0,65% | 79.241,00 |
| 27.09.2024 | 116,67 | 116,67 | 114,20 | 114,22 | -1,87% | 107.023,00 |
| 26.09.2024 | 115,21 | 116,60 | 114,87 | 116,40 | 2,27% | 107.183,00 |
| 25.09.2024 | 114,28 | 115,30 | 113,81 | 113,82 | -0,62% | 64.369,00 |
| 24.09.2024 | 113,78 | 114,63 | 113,15 | 114,53 | 0,90% | 114.448,00 |
| 23.09.2024 | 112,94 | 113,56 | 112,33 | 113,51 | 0,67% | 66.971,00 |
| 20.09.2024 | 113,46 | 113,72 | 112,11 | 112,76 | -0,94% | 196.992,00 |
| 19.09.2024 | 114,26 | 114,64 | 113,53 | 113,83 | 0,82% | 98.214,00 |
| 18.09.2024 | 114,30 | 114,56 | 112,56 | 112,90 | -1,53% | 111.229,00 |
| 17.09.2024 | 116,04 | 116,50 | 114,07 | 114,65 | -1,16% | 131.410,00 |
| 16.09.2024 | 115,65 | 116,59 | 115,10 | 116,00 | 0,37% | 117.100,00 |
| 13.09.2024 | 114,79 | 116,06 | 114,79 | 115,57 | 0,42% | 95.070,00 |
| 12.09.2024 | 114,54 | 115,36 | 114,38 | 115,09 | 0,17% | 65.431,00 |
| 11.09.2024 | 113,91 | 115,27 | 112,99 | 114,89 | 0,89% | 148.036,00 |
| 10.09.2024 | 113,52 | 113,97 | 112,39 | 113,88 | 0,55% | 97.543,00 |
| 09.09.2024 | 112,10 | 113,80 | 112,03 | 113,26 | 1,14% | 147.887,00 |
| 06.09.2024 | 112,36 | 113,79 | 111,39 | 111,98 | -0,29% | 111.650,00 |
| 05.09.2024 | 112,69 | 113,50 | 112,10 | 112,31 | -0,72% | 81.428,00 |
| 04.09.2024 | 111,15 | 113,51 | 110,91 | 113,12 | 1,09% | 89.198,00 |
| 03.09.2024 | 111,52 | 112,91 | 111,35 | 111,90 | -0,65% | 184.370,00 |
| 30.08.2024 | 110,98 | 112,83 | 109,84 | 112,63 | 1,08% | 280.858,00 |
| 29.08.2024 | 111,42 | 112,72 | 111,25 | 111,43 | 0,60% | 89.590,00 |
| 28.08.2024 | 111,20 | 111,55 | 109,75 | 110,76 | -0,40% | 144.195,00 |
| 27.08.2024 | 109,49 | 111,68 | 109,25 | 111,21 | 1,39% | 116.670,00 |
| 26.08.2024 | 109,23 | 109,99 | 109,21 | 109,68 | 0,14% | 95.944,00 |
| 23.08.2024 | 109,18 | 109,80 | 108,56 | 109,53 | 0,83% | 96.530,00 |
| 22.08.2024 | 109,98 | 110,62 | 108,61 | 108,63 | -1,50% | 114.002,00 |
| 21.08.2024 | 109,61 | 110,62 | 109,31 | 110,28 | 0,92% | 101.130,00 |
| 20.08.2024 | 109,34 | 109,64 | 108,88 | 109,28 | -0,01% | 63.752,00 |
| 19.08.2024 | 108,60 | 110,20 | 108,34 | 109,29 | 0,47% | 97.188,00 |
| 16.08.2024 | 108,55 | 109,22 | 108,43 | 108,78 | -0,08% | 127.713,00 |
| 15.08.2024 | 108,10 | 108,94 | 107,92 | 108,87 | 1,05% | 103.426,00 |
| 14.08.2024 | 107,43 | 108,52 | 106,76 | 107,74 | 0,41% | 130.038,00 |
| 13.08.2024 | 106,63 | 107,65 | 105,78 | 107,30 | 1,33% | 105.218,00 |
| 12.08.2024 | 106,41 | 107,04 | 105,77 | 105,89 | -0,88% | 129.617,00 |
| 09.08.2024 | 105,27 | 107,00 | 104,64 | 106,83 | 1,64% | 184.983,00 |
| 08.08.2024 | 106,33 | 107,00 | 104,06 | 105,11 | -0,64% | 285.008,00 |
| 07.08.2024 | 106,37 | 107,19 | 104,90 | 105,79 | 0,74% | 235.828,00 |
| 06.08.2024 | 106,50 | 106,85 | 104,89 | 105,01 | -1,17% | 192.470,00 |
| 05.08.2024 | 103,00 | 106,81 | 101,87 | 106,25 | -2,44% | 145.822,00 |
| 02.08.2024 | 110,00 | 110,62 | 108,23 | 108,91 | -2,33% | 142.051,00 |
| 01.08.2024 | 113,02 | 114,13 | 111,26 | 111,51 | -2,16% | 206.634,00 |
| 31.07.2024 | 107,86 | 114,74 | 106,81 | 113,97 | 4,83% | 297.099,00 |
| 30.07.2024 | 108,12 | 109,07 | 108,12 | 108,72 | 0,64% | 137.597,00 |
| 29.07.2024 | 108,84 | 108,84 | 107,61 | 108,03 | -0,75% | 116.496,00 |
| 26.07.2024 | 108,81 | 109,72 | 108,24 | 108,85 | 0,90% | 172.945,00 |
| 25.07.2024 | 107,03 | 108,93 | 106,51 | 107,88 | 0,74% | 145.764,00 |
| 24.07.2024 | 106,92 | 108,44 | 106,53 | 107,09 | -0,38% | 118.273,00 |
| 23.07.2024 | 107,46 | 108,13 | 107,16 | 107,50 | 0,00% | 83.845,00 |
| 22.07.2024 | 106,40 | 107,64 | 106,24 | 107,50 | 1,54% | 99.869,00 |
| 19.07.2024 | 105,86 | 106,56 | 105,58 | 105,87 | -0,54% | 99.004,00 |
| 18.07.2024 | 106,71 | 107,94 | 106,12 | 106,45 | -0,49% | 118.927,00 |
| 17.07.2024 | 106,83 | 107,57 | 106,60 | 106,97 | -0,28% | 88.500,00 |
| 16.07.2024 | 105,65 | 107,51 | 105,15 | 107,27 | 2,23% | 97.419,00 |
| 15.07.2024 | 105,54 | 105,78 | 104,75 | 104,93 | -0,90% | 104.931,00 |
| 12.07.2024 | 105,16 | 106,73 | 104,42 | 105,88 | 1,19% | 186.522,00 |
| 11.07.2024 | 103,00 | 105,00 | 103,00 | 104,63 | 1,72% | 149.522,00 |
| 10.07.2024 | 101,78 | 103,00 | 101,70 | 102,86 | 1,33% | 189.043,00 |
| 09.07.2024 | 101,63 | 102,14 | 100,25 | 101,51 | 0,06% | 90.321,00 |
| 08.07.2024 | 101,41 | 101,71 | 100,64 | 101,45 | 0,04% | 102.582,00 |
| 05.07.2024 | 101,50 | 102,44 | 101,41 | 101,41 | -0,76% | 133.759,00 |
| 03.07.2024 | 101,66 | 102,90 | 101,66 | 102,19 | 0,80% | 126.593,00 |
| 02.07.2024 | 99,19 | 102,64 | 99,01 | 101,38 | 2,38% | 149.353,00 |
| 01.07.2024 | 99,53 | 100,52 | 99,02 | 99,02 | -0,79% | 67.796,00 |
| 28.06.2024 | 100,27 | 100,92 | 99,35 | 99,81 | -0,55% | 286.947,00 |
| 27.06.2024 | 100,76 | 100,95 | 99,29 | 100,36 | 0,15% | 125.748,00 |
| 26.06.2024 | 101,15 | 101,54 | 99,81 | 100,21 | -1,49% | 140.908,00 |
| 25.06.2024 | 100,00 | 101,89 | 99,15 | 101,73 | 2,19% | 157.157,00 |
| 24.06.2024 | 99,00 | 100,20 | 98,63 | 99,55 | 0,37% | 123.402,00 |
| 21.06.2024 | 99,26 | 99,64 | 98,05 | 99,18 | -0,65% | 204.321,00 |
| 20.06.2024 | 98,54 | 100,27 | 98,30 | 99,83 | 1,07% | 131.390,00 |
| 18.06.2024 | 99,95 | 100,10 | 98,61 | 98,77 | -1,31% | 110.571,00 |
| 17.06.2024 | 99,10 | 100,34 | 98,89 | 100,08 | 0,35% | 104.582,00 |
| 14.06.2024 | 99,36 | 99,74 | 98,63 | 99,73 | -0,14% | 138.598,00 |
| 13.06.2024 | 100,89 | 100,89 | 99,66 | 99,87 | -0,98% | 93.692,00 |
| 12.06.2024 | 102,00 | 102,30 | 100,34 | 100,86 | 0,09% | 102.599,00 |
| 11.06.2024 | 101,25 | 101,25 | 100,10 | 100,77 | -0,82% | 114.655,00 |
| 10.06.2024 | 100,68 | 101,81 | 100,41 | 101,60 | 0,28% | 129.114,00 |
| 07.06.2024 | 101,38 | 102,02 | 100,89 | 101,32 | -0,33% | 139.094,00 |
| 06.06.2024 | 100,88 | 102,01 | 100,47 | 101,66 | 0,83% | 140.404,00 |
| 05.06.2024 | 100,00 | 101,12 | 99,74 | 100,82 | 1,48% | 114.154,00 |
| 04.06.2024 | 98,63 | 99,52 | 98,25 | 99,35 | 0,68% | 138.493,00 |
| 03.06.2024 | 99,24 | 99,64 | 98,36 | 98,68 | -0,32% | 137.215,00 |
| 31.05.2024 | 98,63 | 99,12 | 96,92 | 99,00 | 0,97% | 343.319,00 |
| 30.05.2024 | 99,40 | 100,20 | 97,74 | 98,05 | -1,84% | 214.222,00 |
| 29.05.2024 | 102,12 | 102,12 | 99,79 | 99,89 | -3,00% | 164.381,00 |
| 28.05.2024 | 104,50 | 104,50 | 102,79 | 102,98 | -1,16% | 213.939,00 |