104,920$
0,53%
Echtzeit-Aktienkurs CGI
Bid:
Ask:
Aktienkurse zur CGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 105,00 | 105,52 | 103,87 | 104,92 | 0,53% | 264.453,00 |
| 01.05.2025 | 106,03 | 106,84 | 104,25 | 104,37 | -1,59% | 355.585,00 |
| 30.04.2025 | 105,35 | 108,02 | 104,17 | 106,06 | -0,92% | 435.849,00 |
| 29.04.2025 | 105,42 | 107,60 | 105,32 | 107,05 | 1,08% | 524.999,00 |
| 28.04.2025 | 105,73 | 107,56 | 105,53 | 105,91 | 0,42% | 232.429,00 |
| 25.04.2025 | 105,56 | 106,65 | 105,29 | 105,47 | -0,09% | 279.586,00 |
| 24.04.2025 | 104,68 | 106,30 | 103,64 | 105,56 | 1,00% | 254.080,00 |
| 23.04.2025 | 106,91 | 108,02 | 104,25 | 104,51 | -1,18% | 304.431,00 |
| 22.04.2025 | 104,55 | 106,38 | 104,55 | 105,76 | 1,47% | 165.471,00 |
| 21.04.2025 | 104,89 | 105,08 | 103,63 | 104,23 | -0,95% | 174.186,00 |
| 17.04.2025 | 104,03 | 106,04 | 104,03 | 105,23 | 1,03% | 309.300,00 |
| 16.04.2025 | 103,19 | 104,60 | 102,63 | 104,16 | 0,97% | 334.950,00 |
| 15.04.2025 | 102,97 | 104,28 | 102,37 | 103,16 | 0,10% | 187.578,00 |
| 14.04.2025 | 102,63 | 103,88 | 102,05 | 103,06 | 1,21% | 221.524,00 |
| 11.04.2025 | 98,42 | 102,11 | 98,18 | 101,83 | 3,69% | 410.299,00 |
| 10.04.2025 | 99,50 | 100,96 | 95,87 | 98,21 | -3,60% | 440.466,00 |
| 09.04.2025 | 95,82 | 101,99 | 95,38 | 101,88 | 5,58% | 442.538,00 |
| 08.04.2025 | 99,87 | 99,87 | 95,54 | 96,50 | -0,43% | 422.441,00 |
| 07.04.2025 | 93,66 | 99,19 | 92,85 | 96,92 | 0,47% | 744.826,00 |
| 04.04.2025 | 98,40 | 100,17 | 95,75 | 96,47 | -3,86% | 428.289,00 |
| 03.04.2025 | 100,74 | 102,97 | 100,03 | 100,34 | -1,72% | 342.325,00 |
| 02.04.2025 | 99,86 | 102,11 | 99,86 | 102,10 | 1,30% | 428.590,00 |
| 01.04.2025 | 99,72 | 101,31 | 98,51 | 100,79 | 0,96% | 341.819,00 |
| 31.03.2025 | 97,02 | 100,09 | 96,75 | 99,83 | 1,74% | 271.287,00 |
| 28.03.2025 | 98,74 | 99,26 | 97,54 | 98,12 | -1,15% | 164.945,00 |
| 27.03.2025 | 99,83 | 99,83 | 98,56 | 99,26 | -0,92% | 178.201,00 |
| 26.03.2025 | 101,11 | 101,58 | 99,91 | 100,18 | -0,92% | 183.323,00 |
| 25.03.2025 | 100,70 | 101,67 | 100,24 | 101,11 | 1,01% | 239.231,00 |
| 24.03.2025 | 99,51 | 100,86 | 99,00 | 100,10 | 1,38% | 299.079,00 |
| 21.03.2025 | 98,18 | 99,03 | 97,62 | 98,74 | 0,01% | 335.121,00 |
| 20.03.2025 | 102,08 | 102,19 | 97,46 | 98,73 | -4,63% | 587.657,00 |
| 19.03.2025 | 103,83 | 103,95 | 102,58 | 103,52 | 0,15% | 227.921,00 |
| 18.03.2025 | 103,68 | 103,91 | 102,38 | 103,36 | -0,77% | 249.454,00 |
| 17.03.2025 | 103,20 | 104,59 | 102,77 | 104,16 | 1,16% | 226.685,00 |
| 14.03.2025 | 100,91 | 103,12 | 100,69 | 102,97 | 2,44% | 210.352,00 |
| 13.03.2025 | 103,33 | 103,67 | 100,43 | 100,52 | -3,16% | 310.553,00 |
| 12.03.2025 | 104,01 | 105,04 | 102,99 | 103,80 | -0,02% | 288.409,00 |
| 11.03.2025 | 104,38 | 104,49 | 102,64 | 103,82 | -0,55% | 265.700,00 |
| 10.03.2025 | 104,00 | 104,92 | 103,66 | 104,39 | -0,37% | 329.107,00 |
| 07.03.2025 | 103,13 | 105,23 | 102,63 | 104,78 | 1,22% | 339.379,00 |
| 06.03.2025 | 103,09 | 105,04 | 102,86 | 103,52 | -0,22% | 273.220,00 |
| 05.03.2025 | 103,58 | 104,11 | 102,65 | 103,75 | 1,03% | 279.131,00 |
| 04.03.2025 | 102,15 | 103,94 | 100,71 | 102,69 | -0,53% | 381.360,00 |
| 03.03.2025 | 104,13 | 105,26 | 102,27 | 103,24 | -0,37% | 358.411,00 |
| 28.02.2025 | 110,64 | 110,64 | 102,93 | 103,62 | -6,05% | 1.077.875,00 |
| 27.02.2025 | 111,73 | 112,05 | 110,22 | 110,29 | -1,51% | 160.282,00 |
| 26.02.2025 | 113,54 | 113,63 | 111,33 | 111,98 | -1,12% | 268.878,00 |
| 25.02.2025 | 112,72 | 113,87 | 111,74 | 113,25 | 0,85% | 214.232,00 |
| 24.02.2025 | 112,25 | 113,76 | 111,56 | 112,30 | -0,21% | 224.189,00 |
| 21.02.2025 | 116,98 | 117,08 | 112,46 | 112,54 | -4,07% | 493.176,00 |
| 20.02.2025 | 118,21 | 118,61 | 116,93 | 117,32 | -1,05% | 169.155,00 |
| 19.02.2025 | 119,28 | 119,47 | 117,69 | 118,56 | -1,21% | 243.653,00 |
| 18.02.2025 | 119,84 | 120,12 | 119,14 | 120,01 | -0,26% | 270.229,00 |
| 14.02.2025 | 122,51 | 122,59 | 120,21 | 120,32 | -1,72% | 207.297,00 |
| 13.02.2025 | 120,72 | 122,79 | 120,66 | 122,43 | 1,48% | 327.945,00 |
| 12.02.2025 | 119,50 | 121,22 | 119,50 | 120,65 | -0,11% | 202.400,00 |
| 11.02.2025 | 120,19 | 121,09 | 119,73 | 120,78 | 0,02% | 170.436,00 |
| 10.02.2025 | 118,80 | 121,04 | 118,73 | 120,76 | 1,45% | 210.321,00 |
| 07.02.2025 | 119,70 | 120,00 | 117,75 | 119,03 | -0,13% | 306.018,00 |
| 06.02.2025 | 119,96 | 120,14 | 117,99 | 119,18 | -0,82% | 166.207,00 |
| 05.02.2025 | 118,44 | 120,24 | 118,15 | 120,17 | 1,75% | 142.223,00 |
| 04.02.2025 | 118,56 | 119,15 | 117,48 | 118,10 | -0,04% | 206.621,00 |
| 03.02.2025 | 114,78 | 119,11 | 114,24 | 118,15 | 0,28% | 297.295,00 |
| 31.01.2025 | 118,63 | 121,17 | 117,71 | 117,82 | -1,00% | 376.125,00 |
| 30.01.2025 | 115,47 | 121,55 | 115,18 | 119,01 | 3,90% | 426.477,00 |
| 29.01.2025 | 114,15 | 116,73 | 112,11 | 114,54 | 0,08% | 319.700,00 |
| 28.01.2025 | 113,01 | 114,78 | 112,97 | 114,45 | 1,07% | 207.882,00 |
| 27.01.2025 | 111,27 | 113,56 | 110,93 | 113,24 | 1,13% | 135.131,00 |
| 24.01.2025 | 111,41 | 112,51 | 111,41 | 111,97 | 0,32% | 195.757,00 |
| 23.01.2025 | 111,02 | 112,12 | 111,02 | 111,61 | 0,22% | 158.221,00 |
| 22.01.2025 | 110,59 | 111,72 | 110,30 | 111,37 | 0,81% | 171.942,00 |
| 21.01.2025 | 108,55 | 111,00 | 108,49 | 110,48 | 1,83% | 163.109,00 |
| 17.01.2025 | 109,23 | 109,30 | 108,26 | 108,49 | -0,24% | 138.776,00 |
| 16.01.2025 | 108,48 | 109,18 | 107,80 | 108,75 | 0,34% | 103.852,00 |
| 15.01.2025 | 108,45 | 108,79 | 107,66 | 108,38 | 0,78% | 96.499,00 |
| 14.01.2025 | 108,00 | 108,65 | 106,75 | 107,54 | -0,31% | 127.971,00 |
| 13.01.2025 | 107,01 | 107,98 | 106,34 | 107,87 | 0,14% | 154.859,00 |
| 10.01.2025 | 107,46 | 108,60 | 106,60 | 107,72 | -1,28% | 221.867,00 |
| 08.01.2025 | 108,16 | 109,28 | 106,98 | 109,12 | 0,79% | 129.203,00 |
| 07.01.2025 | 109,58 | 110,52 | 107,55 | 108,26 | -0,78% | 139.299,00 |
| 06.01.2025 | 110,00 | 110,85 | 108,28 | 109,11 | -0,59% | 150.303,00 |
| 03.01.2025 | 109,64 | 110,04 | 108,96 | 109,76 | 0,53% | 107.957,00 |
| 02.01.2025 | 109,55 | 110,05 | 108,71 | 109,18 | -0,13% | 126.389,00 |
| 31.12.2024 | 109,29 | 109,64 | 108,91 | 109,32 | 0,02% | 104.016,00 |
| 30.12.2024 | 109,59 | 109,94 | 108,00 | 109,30 | -0,52% | 99.569,00 |
| 27.12.2024 | 110,15 | 110,44 | 108,86 | 109,87 | -0,43% | 208.151,00 |
| 26.12.2024 | 110,00 | 110,73 | 109,74 | 110,34 | 0,02% | 37.279,00 |
| 24.12.2024 | 109,60 | 110,44 | 109,26 | 110,32 | 0,71% | 75.743,00 |
| 23.12.2024 | 108,89 | 109,73 | 108,59 | 109,54 | 0,09% | 103.338,00 |
| 20.12.2024 | 108,12 | 110,27 | 108,12 | 109,44 | 0,39% | 182.580,00 |
| 19.12.2024 | 107,90 | 109,60 | 107,78 | 109,02 | 1,89% | 185.149,00 |
| 18.12.2024 | 109,02 | 109,93 | 106,34 | 107,00 | -2,57% | 201.681,00 |
| 17.12.2024 | 109,95 | 111,33 | 109,50 | 109,82 | -0,35% | 148.244,00 |
| 16.12.2024 | 112,61 | 112,68 | 109,76 | 110,21 | -2,13% | 195.396,00 |
| 13.12.2024 | 112,34 | 113,01 | 112,32 | 112,61 | 0,27% | 213.384,00 |
| 12.12.2024 | 114,15 | 114,31 | 112,19 | 112,31 | -2,06% | 133.045,00 |
| 11.12.2024 | 114,07 | 114,95 | 114,01 | 114,67 | 0,46% | 85.344,00 |
| 10.12.2024 | 113,58 | 114,27 | 113,22 | 114,15 | 0,36% | 121.024,00 |
| 09.12.2024 | 112,95 | 114,75 | 112,68 | 113,74 | 0,87% | 140.897,00 |
| 06.12.2024 | 113,60 | 114,01 | 112,48 | 112,76 | -0,56% | 82.581,00 |