Echtzeit-Aktienkurs Cohen & Company
Bid:
Ask:
Aktienkurse zur Cohen & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 11,70 | 11,74 | 11,08 | 11,53 | -0,09% | 15.680,00 |
| 01.06.2026 | 11,00 | 11,81 | 10,99 | 11,54 | 4,91% | 26.479,00 |
| 29.05.2026 | 11,30 | 11,32 | 10,93 | 11,00 | -2,65% | 19.690,00 |
| 28.05.2026 | 11,00 | 11,30 | 10,90 | 11,30 | 2,82% | 12.705,00 |
| 27.05.2026 | 11,34 | 11,36 | 10,90 | 10,99 | -2,57% | 14.702,00 |
| 26.05.2026 | 11,58 | 11,58 | 10,98 | 11,28 | -0,18% | 21.859,00 |
| 22.05.2026 | 10,81 | 11,47 | 10,72 | 11,30 | 4,24% | 22.776,00 |
| 21.05.2026 | 11,23 | 11,43 | 10,76 | 10,84 | -3,73% | 27.904,00 |
| 20.05.2026 | 11,11 | 11,73 | 10,89 | 11,26 | 2,36% | 76.017,00 |
| 19.05.2026 | 10,78 | 11,69 | 10,78 | 11,00 | 4,76% | 26.860,00 |
| 18.05.2026 | 11,38 | 11,57 | 10,39 | 10,50 | -11,69% | 71.934,00 |
| 15.05.2026 | 12,82 | 12,94 | 11,60 | 11,89 | -8,19% | 50.356,00 |
| 14.05.2026 | 13,00 | 13,19 | 12,75 | 12,95 | 0,78% | 14.674,00 |
| 13.05.2026 | 12,97 | 12,97 | 12,23 | 12,85 | -1,15% | 27.183,00 |
| 12.05.2026 | 12,51 | 13,20 | 12,50 | 13,00 | 6,12% | 21.813,00 |
| 11.05.2026 | 14,80 | 14,84 | 11,93 | 12,25 | -17,84% | 127.016,00 |
| 08.05.2026 | 14,18 | 15,01 | 14,18 | 14,91 | 4,93% | 22.540,00 |
| 07.05.2026 | 14,02 | 15,10 | 13,56 | 14,21 | 2,08% | 36.485,00 |
| 06.05.2026 | 14,42 | 14,95 | 13,92 | 13,92 | -2,93% | 31.647,00 |
| 05.05.2026 | 15,26 | 15,80 | 14,00 | 14,34 | -6,03% | 55.951,00 |
| 04.05.2026 | 18,05 | 18,37 | 15,25 | 15,26 | -17,16% | 48.854,00 |
| 01.05.2026 | 22,30 | 22,30 | 18,42 | 18,42 | -21,55% | 77.149,00 |
| 30.04.2026 | 23,49 | 24,00 | 22,54 | 23,48 | 2,04% | 34.555,00 |
| 29.04.2026 | 23,60 | 24,05 | 23,00 | 23,01 | -0,90% | 13.421,00 |
| 28.04.2026 | 23,99 | 24,05 | 23,10 | 23,22 | -0,51% | 10.997,00 |
| 27.04.2026 | 22,18 | 24,61 | 22,06 | 23,34 | 6,67% | 156.902,00 |
| 24.04.2026 | 22,63 | 23,39 | 21,88 | 21,88 | -4,99% | 22.010,00 |
| 23.04.2026 | 22,98 | 23,87 | 22,19 | 23,03 | 1,05% | 11.017,00 |
| 22.04.2026 | 22,50 | 23,31 | 22,31 | 22,79 | 3,92% | 8.913,00 |
| 21.04.2026 | 23,59 | 23,59 | 21,93 | 21,93 | -4,65% | 21.812,00 |
| 20.04.2026 | 22,96 | 25,07 | 21,83 | 23,00 | -2,29% | 45.561,00 |
| 17.04.2026 | 23,94 | 23,94 | 22,42 | 23,54 | 1,42% | 52.868,00 |
| 16.04.2026 | 20,78 | 23,75 | 20,71 | 23,21 | 11,69% | 45.942,00 |
| 15.04.2026 | 19,78 | 20,79 | 19,59 | 20,78 | 7,72% | 16.408,00 |
| 14.04.2026 | 19,54 | 19,92 | 19,29 | 19,29 | -2,13% | 7.827,00 |
| 13.04.2026 | 18,86 | 19,89 | 18,79 | 19,71 | 4,78% | 25.078,00 |
| 10.04.2026 | 16,82 | 19,00 | 16,33 | 18,81 | 13,31% | 44.805,00 |
| 09.04.2026 | 16,07 | 16,65 | 16,07 | 16,60 | 5,33% | 9.769,00 |
| 08.04.2026 | 15,83 | 16,22 | 15,46 | 15,76 | 1,94% | 9.467,00 |
| 07.04.2026 | 16,10 | 16,55 | 15,17 | 15,46 | -7,09% | 22.107,00 |
| 06.04.2026 | 16,63 | 16,87 | 15,96 | 16,64 | 0,18% | 44.150,00 |
| 02.04.2026 | 15,17 | 16,61 | 15,00 | 16,61 | 8,14% | 22.786,00 |
| 01.04.2026 | 15,23 | 15,69 | 15,02 | 15,36 | 1,79% | 11.085,00 |
| 31.03.2026 | 15,12 | 15,63 | 14,93 | 15,09 | -2,71% | 6.636,00 |
| 30.03.2026 | 16,74 | 16,74 | 14,84 | 15,51 | 1,91% | 27.569,00 |
| 27.03.2026 | 15,79 | 15,93 | 14,90 | 15,22 | -4,22% | 16.561,00 |
| 26.03.2026 | 15,82 | 16,19 | 15,57 | 15,89 | -2,75% | 6.821,00 |
| 25.03.2026 | 15,43 | 16,82 | 15,40 | 16,34 | 6,04% | 22.079,00 |
| 24.03.2026 | 14,59 | 15,41 | 14,56 | 15,41 | 4,19% | 15.393,00 |
| 23.03.2026 | 14,32 | 15,23 | 14,32 | 14,79 | 1,93% | 11.999,00 |
| 20.03.2026 | 15,74 | 15,88 | 14,35 | 14,51 | -15,29% | 35.729,00 |
| 19.03.2026 | 17,00 | 17,76 | 16,39 | 17,13 | 2,57% | 45.716,00 |
| 18.03.2026 | 16,95 | 17,18 | 16,19 | 16,70 | -0,18% | 23.551,00 |
| 17.03.2026 | 17,46 | 17,46 | 16,71 | 16,73 | -1,65% | 10.611,00 |
| 16.03.2026 | 17,33 | 17,99 | 16,52 | 17,01 | -0,76% | 27.682,00 |
| 13.03.2026 | 17,53 | 17,73 | 16,76 | 17,14 | 2,33% | 11.813,00 |
| 12.03.2026 | 18,50 | 18,78 | 16,00 | 16,75 | -6,89% | 23.596,00 |
| 11.03.2026 | 18,44 | 18,77 | 17,45 | 17,99 | -2,44% | 12.043,00 |
| 10.03.2026 | 18,75 | 18,92 | 17,33 | 18,44 | 6,59% | 17.877,00 |
| 09.03.2026 | 19,80 | 21,18 | 16,38 | 17,30 | -12,63% | 82.217,00 |
| 06.03.2026 | 15,50 | 19,80 | 15,50 | 19,80 | 36,23% | 79.845,00 |
| 05.03.2026 | 14,15 | 15,00 | 14,15 | 14,53 | -0,52% | 6.081,00 |
| 04.03.2026 | 13,91 | 14,64 | 13,91 | 14,61 | 4,28% | 5.795,00 |
| 03.03.2026 | 14,13 | 14,82 | 14,01 | 14,01 | -3,25% | 2.535,00 |
| 02.03.2026 | 14,20 | 14,71 | 14,13 | 14,48 | -0,07% | 7.465,00 |
| 27.02.2026 | 14,87 | 14,99 | 14,16 | 14,49 | -2,82% | 6.548,00 |
| 26.02.2026 | 14,30 | 14,98 | 14,04 | 14,91 | 4,30% | 6.499,00 |
| 25.02.2026 | 14,38 | 14,47 | 13,83 | 14,30 | -1,69% | 4.827,00 |
| 24.02.2026 | 14,00 | 14,87 | 14,00 | 14,54 | 0,90% | 7.618,00 |
| 23.02.2026 | 13,85 | 14,85 | 13,83 | 14,41 | -3,93% | 15.854,00 |
| 20.02.2026 | 14,83 | 15,21 | 14,35 | 15,00 | -1,32% | 16.328,00 |
| 19.02.2026 | 15,45 | 15,96 | 14,69 | 15,20 | -6,35% | 31.303,00 |
| 18.02.2026 | 15,68 | 16,23 | 15,36 | 16,23 | 2,27% | 4.609,00 |
| 17.02.2026 | 17,29 | 17,29 | 15,69 | 15,87 | -9,73% | 21.043,00 |
| 13.02.2026 | 17,56 | 17,63 | 17,00 | 17,58 | 0,57% | 9.055,00 |
| 12.02.2026 | 17,40 | 17,77 | 16,55 | 17,48 | 0,46% | 10.044,00 |
| 11.02.2026 | 17,21 | 17,48 | 17,21 | 17,40 | 1,64% | 5.200,00 |
| 10.02.2026 | 17,38 | 18,26 | 17,12 | 17,12 | -1,95% | 13.233,00 |
| 09.02.2026 | 18,24 | 18,56 | 17,45 | 17,46 | -3,54% | 13.173,00 |
| 06.02.2026 | 18,70 | 19,25 | 18,09 | 18,10 | -3,62% | 7.059,00 |
| 05.02.2026 | 18,02 | 19,04 | 17,98 | 18,78 | 4,68% | 28.414,00 |
| 04.02.2026 | 18,26 | 18,37 | 17,34 | 17,94 | -3,03% | 11.240,00 |
| 03.02.2026 | 18,92 | 19,29 | 18,27 | 18,50 | -0,43% | 8.520,00 |
| 02.02.2026 | 18,56 | 19,30 | 18,37 | 18,58 | -0,59% | 24.744,00 |
| 30.01.2026 | 19,11 | 19,95 | 18,69 | 18,69 | -4,45% | 20.949,00 |
| 29.01.2026 | 18,40 | 19,56 | 17,76 | 19,56 | 8,61% | 26.987,00 |
| 28.01.2026 | 17,27 | 18,44 | 17,27 | 18,01 | 2,80% | 31.568,00 |
| 27.01.2026 | 17,28 | 18,30 | 17,07 | 17,52 | 2,76% | 24.405,00 |
| 26.01.2026 | 19,28 | 19,57 | 16,81 | 17,05 | -11,57% | 39.709,00 |
| 23.01.2026 | 20,38 | 20,86 | 19,28 | 19,28 | -4,74% | 27.207,00 |
| 22.01.2026 | 22,29 | 22,29 | 20,00 | 20,24 | -6,94% | 44.834,00 |
| 21.01.2026 | 20,65 | 21,75 | 20,51 | 21,75 | 6,41% | 29.048,00 |
| 20.01.2026 | 22,20 | 22,60 | 19,50 | 20,44 | -9,56% | 58.388,00 |
| 16.01.2026 | 19,69 | 23,15 | 19,69 | 22,60 | 13,51% | 75.125,00 |
| 15.01.2026 | 18,63 | 19,92 | 18,63 | 19,91 | 8,27% | 29.736,00 |
| 14.01.2026 | 18,40 | 19,80 | 18,00 | 18,39 | -0,22% | 41.012,00 |
| 13.01.2026 | 17,43 | 18,86 | 17,43 | 18,43 | -1,13% | 23.392,00 |
| 12.01.2026 | 18,00 | 18,93 | 17,37 | 18,64 | 4,54% | 46.291,00 |
| 09.01.2026 | 19,26 | 19,66 | 17,74 | 17,83 | -11,12% | 60.937,00 |
| 08.01.2026 | 20,01 | 20,53 | 18,34 | 20,06 | -7,60% | 106.944,00 |