CGI Inc (GIBa)

GIBa
🏛️ Vereinigte Staaten →
89.13
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 93.62 93.62 93.62 93.62 3.8K
09:35 93.22 93.33 92.95 93.33 2.8K
09:36 93.05 93.05 93.05 93.05 1.1K
09:37 93.03 93.03 93.03 93.03 0.3K
09:38 92.97 93.06 92.97 93.06 0.5K
09:40 92.97 92.97 92.97 92.97 0.7K
09:41 92.89 92.89 92.86 92.86 1.3K
09:42 92.79 92.79 92.79 92.79 0.1K
09:43 92.71 92.71 92.71 92.71 1.4K
09:45 92.86 92.86 92.86 92.86 2.0K
09:46 92.91 92.91 92.91 92.91 0.1K
09:47 92.89 92.89 92.89 92.89 0.3K
09:48 92.83 92.83 92.83 92.83 0.6K
09:49 92.79 92.82 92.79 92.82 1.3K
09:51 92.70 92.71 92.70 92.71 1.2K
09:54 92.86 92.92 92.86 92.92 0.7K
09:59 92.79 92.79 92.79 92.79 0.6K
10:02 92.71 92.71 92.71 92.71 2.2K
10:06 92.50 92.50 92.42 92.42 0.8K
10:09 92.53 92.53 92.53 92.53 0.3K
10:12 92.54 92.54 92.54 92.54 0.1K
10:13 92.43 92.43 92.43 92.43 0.3K
10:16 92.34 92.34 92.34 92.34 0.6K
10:18 92.28 92.28 92.28 92.28 1.4K
10:22 92.26 92.26 92.26 92.26 0.5K
10:26 92.29 92.29 92.29 92.29 1.7K
10:40 92.30 92.30 92.30 92.30 0.7K
10:41 92.35 92.35 92.35 92.35 0.1K
10:42 92.37 92.37 92.37 92.37 0.1K
10:43 92.32 92.32 92.32 92.32 0.3K
10:46 92.46 92.46 92.46 92.46 0.1K
10:48 92.49 92.49 92.49 92.49 0.3K
10:49 92.43 92.43 92.43 92.43 0.3K
10:50 92.42 92.42 92.42 92.42 0.8K
10:51 92.44 92.44 92.44 92.44 0.4K
10:53 92.47 92.47 92.47 92.47 0.9K
10:56 92.44 92.44 92.43 92.43 1.0K
10:57 92.43 92.59 92.43 92.57 3.3K
10:59 92.50 92.50 92.37 92.37 0.4K
11:00 92.38 92.38 92.35 92.38 0.8K
11:03 92.34 92.34 92.34 92.34 0.2K
11:04 92.34 92.34 92.20 92.20 0.7K
11:06 92.25 92.25 92.25 92.25 0.1K
11:07 92.26 92.26 92.26 92.26 0.4K
11:12 92.32 92.32 92.32 92.32 1.7K
11:17 92.30 92.30 92.30 92.30 0.1K
11:18 92.34 92.34 92.34 92.34 0.6K
11:21 92.27 92.27 92.27 92.27 0.7K
11:25 92.23 92.23 92.23 92.23 0.2K
11:27 92.18 92.18 92.18 92.18 1.1K
11:32 92.17 92.17 92.17 92.17 0.5K
11:34 92.09 92.09 92.05 92.05 0.5K
11:35 92.12 92.12 92.12 92.12 0.7K
11:36 92.12 92.12 92.12 92.12 0.2K
11:38 92.18 92.18 92.18 92.18 0.6K
11:39 92.11 92.11 92.11 92.11 0.8K
11:43 92.06 92.06 92.04 92.04 1.7K
11:47 92.06 92.06 92.05 92.05 0.6K
11:49 92.09 92.09 92.05 92.05 0.3K
11:50 92.09 92.09 92.02 92.02 4.0K
11:51 92.00 92.00 92.00 92.00 0.4K
11:58 91.95 91.95 91.95 91.95 0.6K
12:01 91.91 91.91 91.91 91.91 0.6K
12:07 91.83 91.83 91.81 91.81 0.9K
12:11 91.73 91.73 91.73 91.73 0.8K
12:16 91.58 91.58 91.58 91.58 0.2K
12:17 91.60 91.60 91.60 91.60 1.1K
12:21 91.65 91.65 91.65 91.65 0.2K
12:22 91.64 91.64 91.64 91.64 0.3K
12:25 91.66 91.66 91.66 91.66 1.3K
12:26 91.77 91.77 91.77 91.77 1.2K
12:27 91.83 91.83 91.83 91.83 0.9K
12:29 91.74 91.74 91.74 91.74 1.4K
12:36 91.52 91.52 91.52 91.52 0.3K
12:39 91.51 91.51 91.51 91.51 1.1K
12:42 91.51 91.51 91.51 91.51 0.2K
12:43 91.52 91.52 91.52 91.52 0.6K
12:47 91.55 91.55 91.55 91.55 0.6K
12:50 91.61 91.61 91.61 91.61 1.3K
12:53 91.48 91.50 91.48 91.50 0.7K
12:56 91.37 91.37 91.30 91.30 0.4K
12:57 91.23 91.23 91.23 91.23 0.1K
12:58 91.23 91.27 91.23 91.26 1.8K
13:03 91.21 91.21 91.21 91.21 0.3K
13:05 91.10 91.11 91.10 91.11 2.2K
13:06 91.15 91.18 91.15 91.18 3.5K
13:09 91.15 91.15 91.15 91.15 0.5K
13:10 91.09 91.10 91.04 91.10 0.8K
13:11 91.01 91.01 91.01 91.01 0.1K
13:12 91.02 91.02 91.02 91.02 0.9K
13:13 91.03 91.03 91.03 91.03 1.0K
13:14 90.92 90.96 90.92 90.96 2.3K
13:15 90.88 90.88 90.88 90.88 0.9K
13:17 91.00 91.00 91.00 91.00 1.4K
13:22 90.87 90.87 90.87 90.87 0.4K
13:23 90.96 90.96 90.96 90.96 1.5K
13:26 90.88 90.88 90.88 90.88 0.4K
13:28 90.85 90.85 90.85 90.85 0.9K
13:30 90.71 90.76 90.71 90.76 0.9K
13:31 90.67 90.67 90.67 90.67 0.2K
13:32 90.75 90.75 90.75 90.75 0.4K
13:33 90.84 90.84 90.84 90.84 0.9K
13:35 90.82 90.82 90.82 90.82 0.6K
13:36 90.80 90.83 90.80 90.83 0.4K
13:37 90.84 90.84 90.84 90.84 0.4K
13:38 90.84 90.94 90.84 90.94 2.8K
13:39 90.96 90.96 90.96 90.96 0.7K
13:40 90.94 91.00 90.94 91.00 1.3K
13:41 90.95 90.95 90.95 90.95 0.3K
13:42 90.97 90.97 90.97 90.97 0.7K
13:43 90.86 90.89 90.86 90.89 1.5K
13:46 90.86 90.86 90.86 90.86 0.6K
13:48 90.89 90.89 90.89 90.89 0.1K
13:49 90.86 90.86 90.82 90.82 0.7K
13:53 90.83 90.83 90.83 90.83 1.6K
13:55 90.79 90.82 90.79 90.82 1.5K
13:56 90.80 90.80 90.80 90.80 0.4K
13:57 91.05 91.05 91.05 91.05 28.7K
13:59 90.98 91.04 90.98 91.04 2.8K
14:01 91.06 91.06 91.06 91.06 0.4K
14:02 91.09 91.09 91.09 91.09 0.1K
14:03 91.06 91.06 91.06 91.06 0.7K
14:05 90.85 90.85 90.85 90.85 0.5K
14:07 90.88 90.88 90.88 90.88 0.7K
14:10 90.82 90.82 90.82 90.82 1.1K
14:11 90.83 90.83 90.83 90.83 0.2K
14:12 90.86 90.86 90.86 90.86 0.6K
14:13 90.70 90.70 90.70 90.70 1.7K
14:16 90.82 90.82 90.82 90.82 0.4K
14:19 90.85 90.85 90.85 90.85 0.6K
14:21 90.80 90.80 90.77 90.77 4.7K
14:23 90.81 90.81 90.81 90.81 1.4K
14:24 90.81 90.82 90.81 90.82 1.6K
14:25 90.86 90.88 90.86 90.88 0.9K
14:26 90.87 90.87 90.87 90.87 0.4K
14:27 90.88 90.89 90.87 90.87 2.2K
14:31 90.91 90.92 90.91 90.92 2.1K
14:32 90.92 90.92 90.92 90.92 1.2K
14:34 90.93 90.93 90.90 90.90 0.9K
14:35 90.91 90.92 90.91 90.92 2.1K
14:36 90.94 90.94 90.94 90.94 1.2K
14:41 90.86 90.86 90.86 90.86 0.3K
14:43 90.89 90.89 90.89 90.89 0.2K
14:44 90.86 90.86 90.82 90.85 1.6K
14:48 90.75 90.75 90.75 90.75 0.6K
14:51 90.71 90.71 90.71 90.71 0.7K
14:54 90.67 90.67 90.67 90.67 0.6K
14:56 90.68 90.68 90.68 90.68 1.7K
14:58 90.70 90.70 90.70 90.70 0.2K
14:59 90.68 90.68 90.68 90.68 0.2K
15:01 90.70 90.70 90.70 90.70 1.3K
15:02 90.83 90.83 90.83 90.83 0.5K
15:03 90.79 90.79 90.79 90.79 0.9K
15:05 90.80 90.80 90.80 90.80 1.4K
15:09 90.81 90.81 90.81 90.81 0.6K
15:10 90.77 90.77 90.77 90.77 0.5K
15:11 90.82 90.82 90.82 90.82 0.5K
15:13 90.82 90.84 90.82 90.84 0.6K
15:14 90.99 90.99 90.99 90.99 10.0K
15:15 90.94 90.94 90.94 90.94 1.9K
15:16 90.99 90.99 90.99 90.99 1.3K
15:17 90.99 91.04 90.99 91.04 0.7K
15:19 91.06 91.13 91.06 91.12 7.6K
15:20 91.09 91.09 91.07 91.07 6.2K
15:25 90.97 90.97 90.97 90.97 0.4K
15:27 90.96 90.98 90.96 90.96 3.9K
15:29 90.99 90.99 90.99 90.99 0.1K
15:30 91.00 91.04 91.00 91.04 5.3K
15:32 91.04 91.04 91.04 91.04 1.4K
15:35 91.08 91.08 91.08 91.08 1.4K
15:38 91.03 91.03 91.03 91.03 1.8K
15:39 90.98 90.98 90.98 90.98 1.5K
15:42 90.98 91.00 90.98 91.00 1.9K
15:44 90.99 91.01 90.98 90.98 1.9K
15:45 90.96 90.96 90.96 90.96 0.6K
15:46 90.95 90.95 90.95 90.95 3.6K
15:47 90.94 90.94 90.89 90.89 8.8K
15:49 90.87 90.87 90.84 90.84 0.7K
15:50 90.81 90.84 90.68 90.83 8.8K
15:51 90.85 90.98 90.82 90.98 10.1K
15:52 90.98 90.99 90.95 90.99 3.5K
15:53 91.03 91.04 91.03 91.04 2.5K
15:54 91.01 91.03 91.01 91.03 3.3K
15:55 91.00 91.00 90.83 90.84 15.6K
15:56 90.83 90.83 90.81 90.81 2.2K
15:57 90.85 90.85 90.83 90.85 8.8K
15:58 90.84 90.84 90.79 90.79 7.2K
15:59 90.82 90.85 90.80 90.85 57.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 88.69 89.20 88.66 89.13 0.3M
2025-09-29 88.68 89.26 88.27 88.93 0.4M
2025-09-26 88.30 88.50 87.26 88.14 0.7M
2025-09-25 91.49 91.49 88.23 88.38 0.4M
2025-09-24 90.73 91.88 90.31 91.73 0.3M
2025-09-23 93.62 93.63 90.67 90.85 0.4M
2025-09-22 92.51 93.98 92.33 93.49 0.3M
2025-09-19 93.97 93.97 92.25 92.61 0.4M
2025-09-18 92.39 93.10 92.07 92.26 0.3M
2025-09-17 93.99 94.69 92.38 92.44 0.2M
2025-09-16 93.16 94.00 92.97 93.80 0.2M
2025-09-15 93.92 93.92 92.58 93.08 0.3M
2025-09-12 94.14 94.17 93.32 93.32 0.2M
2025-09-11 93.08 94.26 92.21 94.26 0.4M
2025-09-10 95.35 95.87 92.58 92.80 0.3M
2025-09-09 96.61 96.65 95.57 95.57 0.2M
2025-09-08 96.92 97.11 96.02 96.54 0.2M
2025-09-05 95.70 97.50 95.70 96.73 0.2M
2025-09-04 96.43 96.99 95.28 95.29 0.4M
2025-09-03 96.66 96.89 96.17 96.43 0.3M
2025-09-02 96.00 96.80 95.50 96.67 0.3M
2025-08-29 96.45 97.42 96.11 97.18 0.2M
2025-08-28 96.50 96.88 96.20 96.42 0.3M
2025-08-27 95.40 96.64 95.34 96.48 0.2M
2025-08-26 95.58 96.20 95.10 95.16 0.4M
2025-08-25 97.08 97.21 95.16 95.72 0.3M
2025-08-22 95.29 97.55 94.82 96.96 0.4M
2025-08-21 94.58 94.87 93.78 94.84 0.3M
2025-08-20 95.50 95.71 94.40 94.78 0.4M
2025-08-19 94.37 95.31 94.14 95.14 0.3M
2025-08-18 93.96 94.50 93.85 94.09 0.3M
2025-08-15 93.66 94.82 93.58 93.98 0.3M
2025-08-14 95.17 95.34 93.59 93.84 0.4M
2025-08-13 94.00 95.98 93.20 95.66 0.7M
2025-08-12 94.93 95.50 93.93 93.99 0.4M
2025-08-11 95.59 96.34 94.85 95.14 0.3M
2025-08-08 95.29 96.34 95.13 95.93 0.3M
2025-08-07 97.22 97.33 94.48 95.15 0.3M
2025-08-06 98.19 98.19 96.49 96.58 0.3M
2025-08-05 96.75 98.13 96.19 97.53 0.5M
2025-08-04 95.84 96.97 95.35 96.97 0.2M
2025-08-01 96.84 96.84 95.25 95.48 0.3M
2025-07-31 96.77 97.75 96.10 96.43 0.5M
2025-07-30 100.55 103.04 96.57 97.07 0.8M
2025-07-29 100.15 100.15 99.42 99.91 0.4M
2025-07-28 101.13 101.20 99.67 99.85 0.3M
2025-07-25 100.72 101.21 100.50 101.11 0.2M
2025-07-24 101.80 102.45 101.30 101.51 0.4M
2025-07-23 101.74 102.45 101.29 102.30 0.2M
2025-07-22 100.18 101.37 100.18 101.29 0.2M
2025-07-21 99.70 100.71 99.30 100.33 0.3M
2025-07-18 101.05 101.05 99.41 99.51 0.3M
2025-07-17 100.84 101.17 100.01 100.42 0.3M
2025-07-16 100.25 101.16 100.25 101.02 0.2M
2025-07-15 101.39 101.52 100.15 100.20 0.2M
2025-07-14 100.59 101.51 100.43 101.11 0.2M
2025-07-11 101.86 102.12 100.57 100.57 0.3M
2025-07-10 102.49 102.97 101.36 102.37 0.2M
2025-07-09 103.55 103.92 102.56 102.79 0.3M
2025-07-08 104.44 104.70 103.21 103.45 0.3M
2025-07-07 105.79 106.00 104.13 104.25 0.3M
2025-07-03 105.10 106.45 105.10 106.19 0.1M
2025-07-02 105.28 105.56 103.97 105.26 0.2M
2025-07-01 104.38 106.68 104.38 105.86 0.2M
2025-06-30 104.10 105.00 103.83 104.83 0.2M
2025-06-27 104.10 104.10 102.35 103.33 0.4M
2025-06-26 104.00 104.37 103.61 104.08 0.3M
2025-06-25 105.77 105.99 103.24 103.50 0.3M
2025-06-24 106.62 106.62 105.48 105.53 0.3M
2025-06-23 105.05 106.32 104.67 106.07 0.2M
2025-06-20 107.13 108.09 105.12 105.34 0.4M
2025-06-18 108.17 108.28 107.30 107.30 0.2M
2025-06-17 108.43 109.06 107.64 107.85 0.1M
2025-06-16 108.69 110.00 108.60 109.00 0.2M
2025-06-13 109.18 110.01 108.14 108.19 0.2M
2025-06-12 109.18 110.07 108.63 109.59 0.3M
2025-06-11 108.94 109.56 108.44 108.74 0.2M
2025-06-10 108.25 109.33 107.81 108.72 0.2M
2025-06-09 107.90 108.42 106.96 107.95 0.2M
2025-06-06 108.11 108.38 107.27 107.84 0.1M
2025-06-05 108.31 108.45 107.28 107.65 0.2M
2025-06-04 106.46 108.34 106.04 107.77 0.3M
2025-06-03 107.22 107.93 105.45 105.86 0.4M
2025-06-02 106.90 107.87 106.55 107.57 0.3M
2025-05-30 107.13 107.68 106.55 107.56 0.2M
2025-05-29 107.35 108.03 107.06 107.64 0.2M
2025-05-28 107.89 108.44 106.89 107.10 0.2M
2025-05-27 107.21 108.55 107.21 108.27 0.3M
2025-05-23 106.25 107.03 105.70 106.36 0.3M
2025-05-22 107.27 107.53 106.61 106.71 0.2M
2025-05-21 108.00 108.84 107.51 107.59 0.2M
2025-05-20 108.25 109.29 107.86 108.25 0.2M
2025-05-19 107.90 108.49 107.64 108.08 0.1M
2025-05-16 106.79 108.46 106.79 108.26 0.2M
2025-05-15 107.00 108.17 107.00 107.91 0.2M
2025-05-14 107.25 107.25 106.09 106.83 0.2M
2025-05-13 107.83 109.01 107.56 107.56 0.2M
2025-05-12 107.52 108.25 106.86 107.89 0.2M
2025-05-09 107.08 107.08 105.81 105.95 0.2M
2025-05-08 106.03 107.10 105.54 106.23 0.2M
2025-05-07 105.15 106.54 104.85 106.00 0.2M
2025-05-06 104.87 105.45 104.41 104.85 0.2M
2025-05-05 104.70 105.76 104.51 105.11 0.2M
2025-05-02 105.00 105.52 103.87 104.92 0.3M
2025-05-01 106.28 106.84 104.25 104.37 0.4M
2025-04-30 104.17 108.02 104.17 106.06 0.5M
2025-04-29 105.73 107.60 105.32 107.05 0.6M
2025-04-28 105.56 107.56 105.53 105.91 0.2M
2025-04-25 105.56 106.65 105.29 105.47 0.3M
2025-04-24 104.98 106.30 103.64 105.56 0.3M
2025-04-23 107.17 108.02 104.25 104.51 0.3M
2025-04-22 105.20 106.38 104.55 105.76 0.2M
2025-04-21 105.08 105.08 103.63 104.23 0.2M
2025-04-17 104.03 106.04 104.03 105.23 0.3M
2025-04-16 103.32 104.60 102.63 104.16 0.4M
2025-04-15 103.11 104.28 102.37 103.16 0.2M
2025-04-14 102.96 103.88 102.05 103.06 0.3M
2025-04-11 98.42 102.11 98.18 101.83 0.4M
2025-04-10 100.96 100.96 95.87 98.21 0.5M
2025-04-09 95.72 101.99 95.38 101.88 0.4M
2025-04-08 99.82 99.87 95.54 96.50 0.5M
2025-04-07 93.66 99.19 92.85 96.92 0.8M
2025-04-04 98.40 100.17 95.75 96.47 0.4M
2025-04-03 100.08 102.97 100.03 100.34 0.4M
2025-04-02 100.02 102.11 99.86 102.10 0.5M
2025-04-01 99.57 101.31 98.51 100.79 0.4M
2025-03-31 97.02 100.09 96.75 99.83 0.3M
2025-03-28 98.74 99.26 97.54 98.12 0.2M
2025-03-27 99.70 99.83 98.56 99.26 0.2M
2025-03-26 101.29 101.58 99.91 100.18 0.2M
2025-03-25 100.46 101.67 100.24 101.11 0.2M
2025-03-24 99.51 100.86 99.00 100.10 0.3M
2025-03-21 98.18 99.03 97.62 98.74 0.3M
2025-03-20 102.19 102.19 97.46 98.73 0.6M
2025-03-19 103.44 103.95 102.58 103.52 0.2M
2025-03-18 103.85 103.91 102.38 103.36 0.3M
2025-03-17 103.00 104.59 102.77 104.16 0.2M
2025-03-14 100.91 103.12 100.69 102.97 0.2M
2025-03-13 103.10 103.67 100.43 100.52 0.4M
2025-03-12 104.19 105.04 102.99 103.80 0.3M
2025-03-11 104.10 104.49 102.64 103.82 0.3M
2025-03-10 103.95 104.92 103.66 104.39 0.3M
2025-03-07 103.13 105.23 102.63 104.78 0.3M
2025-03-06 103.12 105.04 102.86 103.52 0.3M
2025-03-05 103.08 104.11 102.65 103.75 0.4M
2025-03-04 102.38 103.94 100.71 102.69 0.5M
2025-03-03 104.18 105.26 102.27 103.24 0.4M
2025-02-28 110.64 110.64 102.93 103.62 1.1M
2025-02-27 112.05 112.05 110.22 110.29 0.2M
2025-02-26 113.63 113.63 111.33 111.98 0.3M
2025-02-25 112.50 113.87 111.74 113.25 0.2M
2025-02-24 112.72 113.76 111.56 112.30 0.2M
2025-02-21 116.98 117.08 112.46 112.54 0.5M
2025-02-20 118.32 118.61 116.93 117.32 0.2M
2025-02-19 119.47 119.47 117.69 118.56 0.2M
2025-02-18 120.00 120.12 119.14 120.01 0.3M
2025-02-14 122.51 122.59 120.21 120.32 0.2M
2025-02-13 120.85 122.79 120.66 122.43 0.4M
2025-02-12 119.80 121.22 119.50 120.65 0.2M
2025-02-11 120.15 121.09 119.73 120.78 0.3M
2025-02-10 118.80 121.04 118.73 120.76 0.2M
2025-02-07 119.70 120.00 117.75 119.03 0.3M
2025-02-06 120.00 120.14 117.99 119.18 0.2M
2025-02-05 118.25 120.24 118.15 120.17 0.2M
2025-02-04 118.28 119.15 117.48 118.10 0.3M
2025-02-03 114.78 119.11 114.24 118.15 0.3M
2025-01-31 118.63 121.17 117.71 117.82 0.4M
2025-01-30 115.18 121.55 115.18 119.01 0.5M
2025-01-29 114.15 116.73 112.11 114.54 0.3M
2025-01-28 113.00 114.78 112.97 114.45 0.2M
2025-01-27 111.80 113.56 110.93 113.24 0.1M
2025-01-24 111.41 112.51 111.41 111.97 0.2M
2025-01-23 111.37 112.12 111.02 111.61 0.2M
2025-01-22 110.67 111.72 110.30 111.37 0.2M
2025-01-21 108.49 111.00 108.49 110.48 0.2M
2025-01-17 109.23 109.30 108.26 108.49 0.1M
2025-01-16 108.52 109.18 107.80 108.75 0.1M
2025-01-15 108.79 108.79 107.66 108.38 0.1M
2025-01-14 107.90 108.65 106.75 107.54 0.1M
2025-01-13 106.96 107.98 106.34 107.87 0.2M
2025-01-10 107.75 108.60 106.60 107.72 0.2M
2025-01-08 108.16 109.28 106.98 109.12 0.1M
2025-01-07 109.57 110.52 107.55 108.26 0.1M
2025-01-06 109.85 110.85 108.28 109.11 0.2M
2025-01-03 109.64 110.04 108.96 109.76 0.1M
2025-01-02 109.14 110.05 108.71 109.18 0.1M