102,200$
-0,91%
Echtzeit-Aktienkurs CGI Inc.
Bid:
Ask:
Aktienkurse zur CGI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 104,14 | 104,14 | 101,81 | 102,20 | -0,91% | 65.072,00 |
| 26.04.2024 | 103,84 | 103,84 | 102,85 | 103,14 | 0,00% | 266.418,00 |
| 25.04.2024 | 103,90 | 103,96 | 102,26 | 103,14 | -1,68% | 178.256,00 |
| 24.04.2024 | 105,05 | 105,96 | 104,60 | 104,90 | -0,37% | 185.389,00 |
| 23.04.2024 | 106,24 | 106,28 | 105,08 | 105,29 | -0,57% | 292.748,00 |
| 22.04.2024 | 104,55 | 106,16 | 104,41 | 105,89 | 1,81% | 177.462,00 |
| 19.04.2024 | 103,64 | 104,20 | 103,50 | 104,01 | 0,11% | 132.316,00 |
| 18.04.2024 | 104,56 | 105,00 | 103,40 | 103,90 | -0,57% | 127.270,00 |
| 17.04.2024 | 104,00 | 105,00 | 103,43 | 104,50 | 0,81% | 244.217,00 |
| 16.04.2024 | 102,71 | 104,02 | 102,11 | 103,66 | 0,71% | 132.824,00 |
| 15.04.2024 | 104,87 | 105,06 | 100,85 | 102,93 | -1,42% | 141.244,00 |
| 12.04.2024 | 104,79 | 105,01 | 103,61 | 104,41 | -1,07% | 178.611,00 |
| 11.04.2024 | 105,19 | 105,71 | 104,24 | 105,54 | 0,53% | 134.792,00 |
| 10.04.2024 | 105,37 | 105,86 | 104,71 | 104,98 | -2,03% | 153.520,00 |
| 09.04.2024 | 107,15 | 107,16 | 105,92 | 107,15 | 0,32% | 101.863,00 |
| 08.04.2024 | 106,31 | 107,09 | 106,31 | 106,81 | 0,21% | 129.675,00 |
| 05.04.2024 | 106,48 | 107,29 | 105,50 | 106,59 | -0,18% | 114.947,00 |
| 04.04.2024 | 109,33 | 109,63 | 106,73 | 106,78 | -1,41% | 132.177,00 |
| 03.04.2024 | 108,99 | 109,73 | 108,24 | 108,31 | -0,80% | 96.253,00 |
| 02.04.2024 | 109,07 | 109,40 | 108,13 | 109,18 | -0,67% | 145.115,00 |
| 01.04.2024 | 110,19 | 110,51 | 109,12 | 109,92 | -0,52% | 109.260,00 |
| 28.03.2024 | 110,26 | 110,96 | 109,76 | 110,49 | 0,50% | 205.410,00 |
| 27.03.2024 | 110,00 | 110,06 | 109,13 | 109,94 | 0,49% | 192.403,00 |
| 26.03.2024 | 110,35 | 110,35 | 107,23 | 109,40 | -0,16% | 126.089,00 |
| 25.03.2024 | 111,31 | 111,31 | 109,12 | 109,58 | -1,57% | 199.375,00 |
| 22.03.2024 | 113,90 | 113,90 | 110,65 | 111,33 | -2,55% | 218.426,00 |
| 21.03.2024 | 118,50 | 118,51 | 114,19 | 114,24 | -3,35% | 161.689,00 |
| 20.03.2024 | 117,62 | 118,50 | 116,82 | 118,20 | 0,83% | 105.753,00 |
| 19.03.2024 | 115,80 | 117,80 | 114,95 | 117,23 | 1,23% | 123.878,00 |
| 18.03.2024 | 117,08 | 117,08 | 115,35 | 115,81 | -0,72% | 100.080,00 |
| 15.03.2024 | 116,50 | 117,44 | 115,82 | 116,65 | -0,64% | 80.366,00 |
| 14.03.2024 | 118,37 | 118,45 | 116,74 | 117,40 | -0,89% | 87.037,00 |
| 13.03.2024 | 117,93 | 118,89 | 117,65 | 118,45 | 0,44% | 121.228,00 |
| 12.03.2024 | 117,40 | 118,23 | 117,03 | 117,93 | 0,68% | 87.842,00 |
| 11.03.2024 | 116,45 | 117,53 | 115,54 | 117,13 | 0,13% | 119.410,00 |
| 08.03.2024 | 118,19 | 118,54 | 116,31 | 116,98 | -1,07% | 83.503,00 |
| 07.03.2024 | 116,08 | 118,64 | 115,52 | 118,25 | 2,62% | 137.165,00 |
| 06.03.2024 | 115,61 | 116,33 | 114,88 | 115,23 | 0,44% | 116.799,00 |
| 05.03.2024 | 115,91 | 116,10 | 114,60 | 114,73 | -1,14% | 110.884,00 |
| 04.03.2024 | 115,78 | 117,00 | 115,78 | 116,05 | 0,08% | 124.743,00 |
| 01.03.2024 | 115,15 | 117,00 | 114,80 | 115,96 | 0,97% | 180.428,00 |
| 29.02.2024 | 114,96 | 115,45 | 114,72 | 114,85 | 0,04% | 147.939,00 |
| 28.02.2024 | 115,32 | 115,32 | 114,13 | 114,80 | -0,85% | 91.198,00 |
| 27.02.2024 | 116,06 | 116,06 | 114,42 | 115,79 | 0,29% | 111.322,00 |
| 26.02.2024 | 115,96 | 116,73 | 115,14 | 115,46 | -0,64% | 119.085,00 |
| 23.02.2024 | 115,00 | 116,50 | 115,00 | 116,20 | 1,82% | 120.903,00 |
| 22.02.2024 | 112,84 | 114,43 | 112,77 | 114,12 | 2,43% | 143.432,00 |
| 21.02.2024 | 113,06 | 113,06 | 110,97 | 111,41 | -1,45% | 148.866,00 |
| 20.02.2024 | 114,24 | 114,79 | 112,79 | 113,05 | -1,56% | 126.197,00 |
| 16.02.2024 | 115,40 | 116,08 | 114,56 | 114,84 | -0,72% | 114.329,00 |
| 15.02.2024 | 114,03 | 115,95 | 114,01 | 115,67 | 1,89% | 86.428,00 |
| 14.02.2024 | 112,34 | 113,73 | 112,05 | 113,52 | 1,82% | 89.999,00 |
| 13.02.2024 | 111,03 | 112,59 | 110,23 | 111,49 | -1,68% | 99.108,00 |
| 12.02.2024 | 114,11 | 114,32 | 112,94 | 113,40 | -0,85% | 169.351,00 |
| 09.02.2024 | 114,72 | 115,12 | 113,94 | 114,37 | -0,07% | 67.526,00 |
| 08.02.2024 | 112,06 | 114,60 | 112,06 | 114,45 | 2,42% | 83.801,00 |
| 07.02.2024 | 111,57 | 112,91 | 111,22 | 111,75 | 0,22% | 57.430,00 |
| 06.02.2024 | 112,22 | 112,42 | 110,42 | 111,51 | -0,26% | 130.842,00 |
| 05.02.2024 | 115,21 | 115,57 | 111,15 | 111,80 | -3,55% | 216.560,00 |
| 02.02.2024 | 114,55 | 116,03 | 113,79 | 115,92 | 0,71% | 167.031,00 |
| 01.02.2024 | 112,25 | 115,28 | 112,25 | 115,10 | 2,93% | 236.046,00 |
| 31.01.2024 | 110,58 | 115,67 | 109,52 | 111,82 | 0,55% | 252.272,00 |
| 30.01.2024 | 111,00 | 111,42 | 110,33 | 111,21 | 0,64% | 167.741,00 |
| 29.01.2024 | 109,07 | 110,60 | 109,07 | 110,50 | 1,27% | 183.932,00 |
| 26.01.2024 | 109,36 | 110,03 | 109,09 | 109,11 | -0,07% | 111.891,00 |
| 25.01.2024 | 108,81 | 109,47 | 108,44 | 109,19 | 1,02% | 132.164,00 |
| 24.01.2024 | 109,32 | 109,74 | 108,04 | 108,09 | -0,52% | 119.243,00 |
| 23.01.2024 | 108,63 | 109,28 | 108,15 | 108,65 | 0,18% | 82.668,00 |
| 22.01.2024 | 108,77 | 109,12 | 108,18 | 108,46 | -0,02% | 102.602,00 |
| 19.01.2024 | 107,17 | 108,64 | 107,00 | 108,48 | 1,30% | 96.876,00 |
| 18.01.2024 | 105,93 | 107,25 | 105,93 | 107,09 | 1,56% | 70.248,00 |
| 17.01.2024 | 105,07 | 105,70 | 104,46 | 105,44 | -0,56% | 82.280,00 |
| 16.01.2024 | 105,31 | 106,06 | 104,45 | 106,03 | -0,76% | 141.355,00 |
| 12.01.2024 | 107,14 | 107,88 | 106,55 | 106,84 | 0,09% | 90.820,00 |
| 11.01.2024 | 106,51 | 107,23 | 105,46 | 106,74 | 0,76% | 92.151,00 |
| 10.01.2024 | 104,64 | 106,09 | 104,64 | 105,94 | 1,37% | 85.309,00 |
| 09.01.2024 | 103,84 | 104,76 | 103,51 | 104,51 | 0,11% | 88.513,00 |
| 08.01.2024 | 101,78 | 104,50 | 101,61 | 104,39 | 2,50% | 101.133,00 |
| 05.01.2024 | 102,64 | 103,20 | 101,67 | 101,84 | -0,61% | 71.043,00 |
| 04.01.2024 | 102,40 | 103,10 | 102,20 | 102,46 | -0,18% | 115.733,00 |
| 03.01.2024 | 103,00 | 103,35 | 102,18 | 102,64 | -1,22% | 98.413,00 |
| 02.01.2024 | 105,16 | 105,37 | 103,06 | 103,91 | -3,08% | 162.187,00 |
| 29.12.2023 | 107,01 | 107,48 | 106,69 | 107,21 | 0,20% | 53.291,00 |
| 28.12.2023 | 107,55 | 107,77 | 106,83 | 107,00 | -0,36% | 97.039,00 |
| 27.12.2023 | 107,50 | 108,00 | 107,00 | 107,39 | -0,39% | 73.466,00 |
| 26.12.2023 | 107,09 | 107,96 | 106,51 | 107,81 | 0,81% | 49.131,00 |
| 22.12.2023 | 106,90 | 107,30 | 106,47 | 106,94 | 0,13% | 191.320,00 |
| 21.12.2023 | 107,07 | 107,25 | 106,12 | 106,80 | 0,39% | 83.830,00 |
| 20.12.2023 | 108,40 | 108,62 | 106,30 | 106,39 | -1,90% | 109.942,00 |
| 19.12.2023 | 107,77 | 109,16 | 107,77 | 108,45 | 0,16% | 203.271,00 |
| 18.12.2023 | 106,49 | 108,96 | 106,49 | 108,28 | 1,36% | 210.661,00 |
| 15.12.2023 | 105,59 | 107,24 | 105,59 | 106,83 | 0,56% | 246.905,00 |
| 14.12.2023 | 106,22 | 106,62 | 104,38 | 106,23 | 0,12% | 219.181,00 |
| 13.12.2023 | 105,46 | 106,24 | 104,65 | 106,10 | 0,55% | 137.608,00 |
| 12.12.2023 | 104,32 | 105,66 | 104,09 | 105,52 | 1,24% | 110.644,00 |
| 11.12.2023 | 103,72 | 104,81 | 103,70 | 104,23 | 0,10% | 136.744,00 |
| 08.12.2023 | 103,84 | 104,50 | 103,61 | 104,13 | 0,11% | 99.168,00 |
| 07.12.2023 | 103,90 | 104,27 | 103,24 | 104,02 | 0,36% | 91.163,00 |
| 06.12.2023 | 103,45 | 104,37 | 102,89 | 103,65 | 0,47% | 156.773,00 |
| 05.12.2023 | 103,24 | 104,20 | 103,06 | 103,17 | -0,18% | 150.426,00 |