13,710$
1,56%
Echtzeit-Aktienkurs Cohen & Company
Bid:
Ask:
Aktienkurse zur Cohen & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,28 | 13,73 | 13,25 | 13,25 | -1,85% | 5.628,00 |
| 30.07.2026 | 13,58 | 13,71 | 13,18 | 13,50 | 0,37% | 6.019,00 |
| 29.07.2026 | 13,48 | 13,61 | 13,44 | 13,45 | -1,21% | 2.504,00 |
| 28.07.2026 | 13,70 | 13,72 | 13,28 | 13,62 | 1,23% | 4.901,00 |
| 27.07.2026 | 13,40 | 13,60 | 13,25 | 13,45 | -0,07% | 8.212,00 |
| 24.07.2026 | 13,23 | 13,46 | 12,84 | 13,46 | -0,07% | 5.635,00 |
| 23.07.2026 | 13,29 | 13,47 | 13,29 | 13,47 | 0,37% | 1.765,00 |
| 22.07.2026 | 13,00 | 13,48 | 13,00 | 13,42 | 0,83% | 6.355,00 |
| 21.07.2026 | 12,55 | 13,50 | 12,55 | 13,31 | 4,89% | 11.000,00 |
| 20.07.2026 | 14,00 | 14,00 | 12,44 | 12,69 | -8,71% | 31.209,00 |
| 17.07.2026 | 13,85 | 14,00 | 13,71 | 13,90 | -1,00% | 4.998,00 |
| 16.07.2026 | 14,25 | 14,25 | 13,81 | 14,04 | -1,40% | 7.688,00 |
| 15.07.2026 | 13,98 | 14,24 | 13,75 | 14,24 | 1,79% | 8.278,00 |
| 14.07.2026 | 13,71 | 14,25 | 13,66 | 13,99 | 2,87% | 16.135,00 |
| 13.07.2026 | 13,16 | 14,00 | 13,16 | 13,60 | -3,20% | 45.384,00 |
| 10.07.2026 | 14,06 | 14,25 | 13,80 | 14,05 | 1,08% | 15.248,00 |
| 09.07.2026 | 13,30 | 14,50 | 13,30 | 13,90 | 6,11% | 35.065,00 |
| 08.07.2026 | 12,84 | 13,60 | 12,84 | 13,10 | 1,24% | 10.970,00 |
| 07.07.2026 | 13,17 | 13,43 | 12,94 | 12,94 | -0,46% | 7.931,00 |
| 06.07.2026 | 13,00 | 13,50 | 12,88 | 13,00 | -0,91% | 18.035,00 |
| 02.07.2026 | 13,51 | 13,53 | 13,12 | 13,12 | -3,46% | 7.464,00 |
| 01.07.2026 | 13,72 | 14,00 | 13,58 | 13,59 | 0,07% | 9.915,00 |
| 30.06.2026 | 13,24 | 13,70 | 13,00 | 13,58 | 3,66% | 8.789,00 |
| 29.06.2026 | 13,31 | 13,31 | 12,66 | 13,10 | -1,58% | 18.360,00 |
| 26.06.2026 | 12,35 | 13,55 | 11,89 | 13,31 | 10,73% | 20.944,00 |
| 25.06.2026 | 12,07 | 12,22 | 12,02 | 12,02 | -2,20% | 2.488,00 |
| 24.06.2026 | 12,21 | 12,29 | 11,90 | 12,29 | 1,91% | 9.401,00 |
| 23.06.2026 | 12,29 | 12,58 | 12,02 | 12,06 | -1,95% | 5.876,00 |
| 22.06.2026 | 11,90 | 12,63 | 11,88 | 12,30 | 3,36% | 27.572,00 |
| 18.06.2026 | 11,70 | 12,03 | 11,18 | 11,90 | 3,48% | 40.606,00 |
| 17.06.2026 | 11,46 | 12,20 | 11,46 | 11,50 | 0,00% | 16.941,00 |
| 16.06.2026 | 12,14 | 12,14 | 11,50 | 11,50 | -5,27% | 16.511,00 |
| 15.06.2026 | 12,24 | 12,33 | 11,80 | 12,14 | -2,41% | 23.588,00 |
| 12.06.2026 | 11,84 | 12,50 | 11,70 | 12,44 | 5,87% | 30.875,00 |
| 11.06.2026 | 11,58 | 11,92 | 11,40 | 11,75 | 2,62% | 14.963,00 |
| 10.06.2026 | 11,43 | 11,63 | 11,35 | 11,45 | 1,78% | 11.649,00 |
| 09.06.2026 | 11,36 | 11,57 | 11,08 | 11,25 | -0,44% | 24.065,00 |
| 08.06.2026 | 11,58 | 11,58 | 11,03 | 11,30 | -1,48% | 17.775,00 |
| 05.06.2026 | 11,44 | 11,62 | 11,23 | 11,47 | 0,53% | 9.305,00 |
| 04.06.2026 | 11,32 | 11,54 | 11,11 | 11,41 | 1,06% | 11.914,00 |
| 03.06.2026 | 11,39 | 11,63 | 11,04 | 11,29 | -2,08% | 10.867,00 |
| 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 |