Echtzeit-Aktienkurs Shaw Communications
Bid:
Ask:
Aktienkurse zur Shaw Communications Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,51 | 17,65 | 17,41 | 17,41 | -1,81% | - |
25.02.2021 | 17,72 | 17,73 | 17,72 | 17,73 | -0,11% | - |
24.02.2021 | 17,79 | 17,83 | 17,70 | 17,75 | 0,68% | - |
23.02.2021 | 17,64 | 17,72 | 17,57 | 17,63 | -0,03% | - |
22.02.2021 | 17,54 | 17,69 | 17,54 | 17,63 | 0,40% | - |
19.02.2021 | 17,60 | 17,66 | 17,55 | 17,56 | -0,20% | - |
18.02.2021 | 17,52 | 17,62 | 17,47 | 17,60 | -0,57% | - |
17.02.2021 | 17,70 | 17,70 | 17,70 | 17,70 | -0,98% | - |
16.02.2021 | 17,95 | 17,95 | 17,83 | 17,87 | 0,56% | - |
12.02.2021 | 17,68 | 17,78 | 17,65 | 17,77 | 0,51% | - |
11.02.2021 | 17,73 | 17,76 | 0,00 | 17,68 | -0,28% | - |
10.02.2021 | 17,74 | 17,82 | 17,67 | 17,73 | -0,51% | - |
09.02.2021 | 17,89 | 17,90 | 17,76 | 17,82 | 0,42% | - |
08.02.2021 | 17,80 | 17,84 | 17,72 | 17,75 | 0,20% | - |
05.02.2021 | 17,64 | 17,78 | 17,64 | 17,71 | 0,77% | - |
04.02.2021 | 17,44 | 17,58 | 17,43 | 17,58 | 0,40% | - |
03.02.2021 | 17,50 | 17,59 | 17,47 | 17,51 | -0,62% | - |
02.02.2021 | 17,39 | 17,64 | 17,39 | 17,62 | 2,15% | - |
01.02.2021 | 17,25 | 17,25 | 17,25 | 17,25 | 0,61% | - |
29.01.2021 | 17,16 | 17,16 | 17,14 | 17,14 | -1,35% | - |
28.01.2021 | 17,38 | 17,38 | 17,38 | 17,38 | 1,22% | - |
27.01.2021 | 17,43 | 17,45 | 17,16 | 17,17 | -2,72% | - |
26.01.2021 | 17,63 | 17,72 | 17,55 | 17,65 | 1,38% | - |
25.01.2021 | 17,48 | 17,50 | 17,35 | 17,41 | -0,57% | - |
22.01.2021 | 17,55 | 17,64 | 17,49 | 17,51 | -1,57% | - |
21.01.2021 | 17,78 | 17,79 | 17,78 | 17,79 | 0,45% | - |
20.01.2021 | 17,71 | 17,71 | 17,70 | 17,71 | 1,20% | - |
19.01.2021 | 17,63 | 17,70 | 17,50 | 17,50 | -0,96% | - |
15.01.2021 | 17,64 | 17,73 | 17,57 | 17,67 | -0,17% | - |
14.01.2021 | 17,67 | 17,86 | 17,67 | 17,70 | -0,17% | - |
13.01.2021 | 17,40 | 17,83 | 17,31 | 17,73 | -0,28% | - |
12.01.2021 | 17,73 | 17,79 | 17,70 | 17,78 | -0,45% | - |
11.01.2021 | 17,91 | 17,95 | 17,82 | 17,86 | -1,27% | - |
08.01.2021 | 17,99 | 18,18 | 17,96 | 18,09 | 1,63% | - |
07.01.2021 | 17,74 | 17,84 | 17,69 | 17,80 | -0,56% | - |
06.01.2021 | 17,91 | 17,95 | 17,81 | 17,90 | -0,06% | - |
05.01.2021 | 17,83 | 17,98 | 17,79 | 17,91 | 2,11% | - |
04.01.2021 | 17,54 | 17,58 | 17,43 | 17,54 | -0,17% | - |
31.12.2020 | 17,62 | 17,66 | 17,57 | 17,57 | 0,00% | - |
30.12.2020 | 17,72 | 17,75 | 17,56 | 17,57 | 0,52% | - |
29.12.2020 | 17,40 | 17,52 | 17,28 | 17,48 | 1,19% | - |
28.12.2020 | 17,30 | 17,30 | 17,26 | 17,27 | -2,73% | - |
24.12.2020 | 17,41 | 17,76 | 16,92 | 17,76 | 2,13% | - |
23.12.2020 | 17,37 | 17,46 | 17,37 | 17,39 | 0,40% | - |
22.12.2020 | 17,38 | 17,39 | 17,29 | 17,32 | -0,69% | - |
21.12.2020 | 17,34 | 17,52 | 17,31 | 17,44 | -1,64% | - |
18.12.2020 | 17,79 | 17,86 | 17,67 | 17,73 | -0,45% | - |
17.12.2020 | 17,78 | 17,87 | 17,62 | 17,81 | -0,34% | - |
16.12.2020 | 18,14 | 18,18 | 17,83 | 17,87 | -1,76% | - |
15.12.2020 | 18,12 | 18,23 | 18,10 | 18,19 | 0,41% | - |
14.12.2020 | 18,19 | 19,95 | 17,62 | 18,11 | -0,74% | - |
11.12.2020 | 18,21 | 18,32 | 18,21 | 18,25 | -0,33% | - |
10.12.2020 | 18,23 | 18,36 | 18,22 | 18,31 | 0,38% | - |
09.12.2020 | 18,24 | 18,30 | 18,21 | 18,24 | 0,11% | - |
08.12.2020 | 18,20 | 18,45 | 18,19 | 18,22 | 1,79% | - |
07.12.2020 | 17,96 | 18,62 | 17,90 | 17,90 | -0,03% | - |
04.12.2020 | 18,11 | 18,11 | 16,54 | 17,90 | -1,78% | - |
03.12.2020 | 17,96 | 18,43 | 17,94 | 18,23 | 3,26% | - |
02.12.2020 | 17,68 | 17,86 | 17,63 | 17,65 | 0,14% | - |
01.12.2020 | 17,49 | 17,73 | 17,35 | 17,63 | 1,21% | - |
30.11.2020 | 17,48 | 17,50 | 17,35 | 17,42 | -3,78% | - |
27.11.2020 | 17,47 | 18,10 | 17,06 | 18,10 | 3,58% | - |
25.11.2020 | 17,59 | 17,66 | 17,45 | 17,48 | -1,24% | - |
24.11.2020 | 17,64 | 17,78 | 17,64 | 17,70 | 1,43% | - |
23.11.2020 | 17,55 | 17,57 | 17,45 | 17,45 | -0,74% | - |
20.11.2020 | 17,61 | 17,74 | 17,58 | 17,58 | 1,36% | - |
19.11.2020 | 17,58 | 17,75 | 17,33 | 17,34 | -1,45% | - |
18.11.2020 | 17,47 | 17,68 | 17,35 | 17,60 | 1,15% | - |
17.11.2020 | 17,74 | 17,82 | 17,37 | 17,40 | -1,81% | - |
16.11.2020 | 17,65 | 17,77 | 17,56 | 17,72 | 1,84% | - |
13.11.2020 | 17,38 | 17,58 | 17,32 | 17,40 | 0,52% | - |
12.11.2020 | 17,45 | 17,47 | 17,27 | 17,31 | -3,43% | - |
11.11.2020 | 17,92 | 17,92 | 17,92 | 17,92 | 0,70% | - |
10.11.2020 | 17,80 | 17,89 | 17,64 | 17,80 | 1,48% | - |
09.11.2020 | 17,83 | 17,88 | 17,52 | 17,54 | 1,68% | - |
06.11.2020 | 17,46 | 17,48 | 17,22 | 17,25 | -0,46% | - |
05.11.2020 | 17,20 | 17,49 | 17,20 | 17,33 | 2,67% | - |
04.11.2020 | 16,88 | 16,88 | 16,88 | 16,88 | 0,96% | - |
03.11.2020 | 16,80 | 16,86 | 16,58 | 16,72 | 1,33% | - |
02.11.2020 | 16,55 | 16,68 | 16,39 | 16,50 | 0,27% | - |
30.10.2020 | 16,44 | 16,51 | 16,12 | 16,45 | -1,82% | - |
29.10.2020 | 16,57 | 16,81 | 16,54 | 16,76 | 1,33% | - |
28.10.2020 | 16,87 | 16,89 | 16,52 | 16,54 | -3,47% | - |
27.10.2020 | 17,29 | 17,31 | 17,10 | 17,13 | -1,01% | - |
26.10.2020 | 17,44 | 17,49 | 17,22 | 17,31 | -2,15% | - |
23.10.2020 | 17,76 | 17,76 | 17,60 | 17,69 | -0,51% | - |
22.10.2020 | 17,67 | 17,82 | 17,62 | 17,78 | 1,48% | - |
21.10.2020 | 17,61 | 17,66 | 17,47 | 17,52 | -0,23% | - |
20.10.2020 | 17,57 | 17,65 | 17,42 | 17,56 | 0,20% | - |
19.10.2020 | 0,00 | 17,81 | 0,00 | 17,52 | 0,03% | - |
16.10.2020 | 17,59 | 17,62 | 17,46 | 17,52 | -0,28% | - |
15.10.2020 | 17,44 | 17,62 | 17,40 | 17,57 | -0,09% | - |
14.10.2020 | 17,74 | 17,74 | 17,40 | 17,58 | -0,82% | - |
13.10.2020 | 18,01 | 18,07 | 17,72 | 17,73 | -2,58% | - |
12.10.2020 | 18,05 | 18,20 | 18,05 | 18,20 | 1,28% | - |
09.10.2020 | 18,06 | 18,13 | 17,93 | 17,97 | -0,99% | - |
08.10.2020 | 18,19 | 18,20 | 18,09 | 18,15 | 0,28% | - |
07.10.2020 | 18,04 | 18,14 | 17,98 | 18,10 | 0,11% | - |
06.10.2020 | 18,45 | 18,48 | 18,03 | 18,08 | -2,53% | - |
05.10.2020 | 18,54 | 18,55 | 18,54 | 18,55 | 0,93% | - |