30,190$
0,94%
Echtzeit-Aktienkurs Shaw Communications
Bid:
Ask:
Aktienkurse zur Shaw Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2023 | 30,02 | 30,18 | 29,99 | 30,18 | 0,90% | 6.354.383,00 |
| 31.03.2023 | 29,83 | 29,93 | 29,83 | 29,91 | 3,39% | 5.120.886,00 |
| 30.03.2023 | 28,71 | 29,15 | 28,71 | 28,93 | 0,87% | 780.121,00 |
| 29.03.2023 | 28,91 | 28,91 | 28,67 | 28,68 | -0,42% | 664.596,00 |
| 28.03.2023 | 28,50 | 28,85 | 28,47 | 28,80 | 0,84% | 785.835,00 |
| 27.03.2023 | 28,44 | 28,58 | 28,33 | 28,56 | 0,74% | 732.121,00 |
| 24.03.2023 | 28,38 | 28,38 | 28,24 | 28,35 | -0,28% | 564.768,00 |
| 23.03.2023 | 28,52 | 28,65 | 28,37 | 28,43 | 0,21% | 812.459,00 |
| 22.03.2023 | 28,50 | 28,60 | 28,36 | 28,37 | -0,53% | 1.020.666,00 |
| 21.03.2023 | 28,67 | 28,74 | 28,51 | 28,52 | -0,28% | 663.079,00 |
| 20.03.2023 | 28,59 | 28,83 | 28,57 | 28,60 | 0,25% | 1.002.909,00 |
| 17.03.2023 | 28,49 | 28,64 | 28,43 | 28,53 | 0,14% | 885.281,00 |
| 16.03.2023 | 28,42 | 28,52 | 28,22 | 28,49 | 0,21% | 942.539,00 |
| 15.03.2023 | 28,41 | 28,50 | 28,31 | 28,43 | -0,84% | 1.333.160,00 |
| 14.03.2023 | 28,59 | 28,77 | 28,58 | 28,67 | 0,21% | 1.026.831,00 |
| 13.03.2023 | 28,35 | 28,77 | 28,21 | 28,61 | 0,99% | 1.097.488,00 |
| 10.03.2023 | 28,41 | 28,57 | 28,21 | 28,33 | -0,11% | 1.255.262,00 |
| 09.03.2023 | 28,43 | 28,65 | 28,32 | 28,36 | -0,25% | 790.446,00 |
| 08.03.2023 | 28,53 | 28,66 | 28,32 | 28,43 | -0,32% | 993.802,00 |
| 07.03.2023 | 28,80 | 28,80 | 28,44 | 28,52 | -0,97% | 781.598,00 |
| 06.03.2023 | 28,91 | 28,91 | 28,72 | 28,80 | -0,38% | 587.734,00 |
| 03.03.2023 | 28,80 | 29,02 | 28,74 | 28,91 | 0,38% | 787.825,00 |
| 02.03.2023 | 28,83 | 28,91 | 28,63 | 28,80 | -0,24% | 767.710,00 |
| 01.03.2023 | 28,94 | 29,08 | 28,85 | 28,87 | -0,35% | 1.061.018,00 |
| 28.02.2023 | 29,21 | 29,21 | 28,94 | 28,97 | -0,58% | 850.793,00 |
| 27.02.2023 | 29,24 | 29,27 | 29,10 | 29,14 | -0,21% | 560.129,00 |
| 24.02.2023 | 29,06 | 29,26 | 28,98 | 29,20 | -0,34% | 1.007.669,00 |
| 23.02.2023 | 29,27 | 29,31 | 29,14 | 29,30 | 0,45% | 929.764,00 |
| 22.02.2023 | 29,23 | 29,31 | 29,14 | 29,17 | -0,10% | 771.007,00 |
| 21.02.2023 | 29,21 | 29,22 | 29,02 | 29,20 | 0,21% | 743.155,00 |
| 17.02.2023 | 28,98 | 29,19 | 28,90 | 29,14 | -0,07% | 1.186.301,00 |
| 16.02.2023 | 29,32 | 29,32 | 29,07 | 29,16 | -0,58% | 1.118.351,00 |
| 15.02.2023 | 29,30 | 29,39 | 29,24 | 29,33 | -0,64% | 811.917,00 |
| 14.02.2023 | 29,50 | 29,61 | 29,41 | 29,52 | -0,24% | 502.106,00 |
| 13.02.2023 | 29,58 | 29,70 | 29,48 | 29,59 | -0,20% | 1.025.908,00 |
| 10.02.2023 | 29,56 | 29,80 | 29,56 | 29,65 | 0,88% | 1.885.200,00 |
| 09.02.2023 | 29,51 | 29,60 | 29,38 | 29,39 | -0,10% | 358.684,00 |
| 08.02.2023 | 29,50 | 29,51 | 29,37 | 29,42 | -0,34% | 653.910,00 |
| 07.02.2023 | 29,50 | 29,59 | 29,34 | 29,52 | 0,27% | 768.456,00 |
| 06.02.2023 | 29,55 | 29,58 | 29,43 | 29,44 | -0,61% | 515.561,00 |
| 03.02.2023 | 29,79 | 29,79 | 29,56 | 29,62 | -0,60% | 521.625,00 |
| 02.02.2023 | 29,90 | 29,90 | 29,74 | 29,80 | -0,13% | 448.196,00 |
| 01.02.2023 | 29,78 | 29,90 | 29,58 | 29,84 | 0,27% | 948.987,00 |
| 31.01.2023 | 29,43 | 29,82 | 29,43 | 29,76 | 0,88% | 5.868.688,00 |
| 30.01.2023 | 29,79 | 29,82 | 29,47 | 29,50 | -0,94% | 1.725.593,00 |
| 27.01.2023 | 29,85 | 29,98 | 29,75 | 29,78 | -0,43% | 1.197.163,00 |
| 26.01.2023 | 29,88 | 29,99 | 29,86 | 29,91 | 0,57% | 1.017.940,00 |
| 25.01.2023 | 29,85 | 30,00 | 29,71 | 29,74 | 0,68% | 3.046.402,00 |
| 24.01.2023 | 28,73 | 29,75 | 28,72 | 29,54 | 2,86% | 5.680.827,00 |
| 23.01.2023 | 28,68 | 28,78 | 28,59 | 28,72 | 0,00% | 423.542,00 |
| 20.01.2023 | 28,50 | 28,75 | 28,47 | 28,72 | 0,74% | 475.814,00 |
| 19.01.2023 | 28,65 | 28,70 | 28,51 | 28,51 | -0,31% | 786.088,00 |
| 18.01.2023 | 28,62 | 28,75 | 28,43 | 28,60 | 0,11% | 1.036.980,00 |
| 17.01.2023 | 28,66 | 28,75 | 28,53 | 28,57 | -0,28% | 723.137,00 |
| 13.01.2023 | 28,44 | 28,80 | 28,44 | 28,65 | -1,00% | 2.110.734,00 |
| 12.01.2023 | 28,93 | 28,99 | 28,78 | 28,94 | 0,28% | 369.862,00 |
| 11.01.2023 | 28,91 | 28,97 | 28,79 | 28,86 | 0,28% | 430.607,00 |
| 10.01.2023 | 28,61 | 28,90 | 28,61 | 28,78 | -0,35% | 497.151,00 |
| 09.01.2023 | 28,52 | 28,96 | 28,52 | 28,88 | 0,45% | 591.184,00 |
| 06.01.2023 | 28,61 | 28,81 | 28,50 | 28,75 | 0,88% | 537.033,00 |
| 05.01.2023 | 28,73 | 28,73 | 28,43 | 28,50 | -0,73% | 804.331,00 |
| 04.01.2023 | 28,41 | 28,82 | 28,41 | 28,71 | 1,59% | 1.167.264,00 |
| 03.01.2023 | 28,25 | 28,53 | 27,87 | 28,26 | -1,81% | 4.273.352,00 |
| 30.12.2022 | 28,97 | 29,09 | 28,58 | 28,78 | 9,06% | 10.640.075,00 |
| 29.12.2022 | 26,26 | 26,45 | 26,26 | 26,39 | 0,88% | 432.180,00 |
| 28.12.2022 | 26,18 | 26,51 | 26,16 | 26,16 | -0,49% | 687.025,00 |
| 27.12.2022 | 26,35 | 26,43 | 26,13 | 26,29 | 0,04% | 551.659,00 |
| 23.12.2022 | 26,29 | 26,44 | 26,28 | 26,28 | -0,23% | 1.669.110,00 |
| 22.12.2022 | 26,50 | 26,63 | 26,28 | 26,34 | -0,83% | 1.206.075,00 |
| 21.12.2022 | 26,66 | 26,67 | 26,54 | 26,56 | 0,04% | 1.085.037,00 |
| 20.12.2022 | 26,52 | 26,79 | 26,51 | 26,55 | 0,11% | 535.797,00 |
| 19.12.2022 | 26,56 | 26,70 | 26,47 | 26,52 | -0,11% | 575.185,00 |
| 16.12.2022 | 26,57 | 26,91 | 26,48 | 26,55 | -0,75% | 768.602,00 |
| 15.12.2022 | 27,00 | 27,00 | 26,64 | 26,75 | -1,26% | 888.354,00 |
| 14.12.2022 | 26,74 | 27,12 | 26,56 | 27,09 | 0,97% | 642.864,00 |
| 13.12.2022 | 27,00 | 27,09 | 26,75 | 26,83 | 0,07% | 616.494,00 |
| 12.12.2022 | 26,85 | 26,86 | 26,69 | 26,81 | -0,19% | 366.048,00 |
| 09.12.2022 | 27,02 | 27,04 | 26,85 | 26,86 | -0,67% | 197.914,00 |
| 08.12.2022 | 27,03 | 27,15 | 26,98 | 27,04 | 0,33% | 234.819,00 |
| 07.12.2022 | 26,87 | 27,16 | 26,87 | 26,95 | -0,04% | 343.379,00 |
| 06.12.2022 | 27,15 | 27,19 | 26,90 | 26,96 | -0,63% | 418.965,00 |
| 05.12.2022 | 27,27 | 27,67 | 27,09 | 27,13 | -1,27% | 463.277,00 |
| 02.12.2022 | 27,38 | 27,59 | 27,31 | 27,48 | -0,15% | 379.772,00 |
| 01.12.2022 | 27,24 | 27,58 | 27,24 | 27,52 | 0,84% | 300.155,00 |
| 30.11.2022 | 27,15 | 27,34 | 26,94 | 27,29 | 1,00% | 310.335,00 |
| 29.11.2022 | 26,65 | 27,11 | 26,65 | 27,02 | -0,55% | 229.153,00 |
| 28.11.2022 | 27,34 | 27,37 | 27,15 | 27,17 | -1,02% | 258.924,00 |
| 25.11.2022 | 27,51 | 27,51 | 27,36 | 27,45 | 0,26% | 96.170,00 |
| 23.11.2022 | 27,34 | 27,46 | 27,29 | 27,38 | 0,07% | 267.712,00 |
| 22.11.2022 | 27,12 | 27,48 | 27,12 | 27,36 | 0,66% | 317.174,00 |
| 21.11.2022 | 27,18 | 27,36 | 26,99 | 27,18 | -0,22% | 305.118,00 |
| 18.11.2022 | 27,21 | 27,28 | 27,11 | 27,24 | 0,04% | 282.514,00 |
| 17.11.2022 | 26,94 | 27,25 | 26,94 | 27,23 | 0,11% | 320.769,00 |
| 16.11.2022 | 26,96 | 27,32 | 26,96 | 27,20 | 0,18% | 373.269,00 |
| 15.11.2022 | 27,49 | 27,49 | 26,99 | 27,15 | -0,26% | 670.280,00 |
| 14.11.2022 | 27,01 | 27,40 | 26,92 | 27,22 | 0,37% | 547.115,00 |
| 11.11.2022 | 27,05 | 27,25 | 27,05 | 27,12 | 0,44% | 259.861,00 |
| 10.11.2022 | 27,00 | 27,20 | 26,84 | 27,00 | 2,16% | 548.780,00 |
| 09.11.2022 | 26,55 | 26,77 | 26,41 | 26,43 | -0,90% | 471.695,00 |
| 08.11.2022 | 26,45 | 26,93 | 26,43 | 26,67 | 0,64% | 737.880,00 |