32,700€
2,19%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 32,20 | 32,90 | 31,80 | 32,90 | 2,81% | - |
| 28.08.2025 | 32,40 | 32,90 | 31,90 | 32,00 | -1,54% | - |
| 27.08.2025 | 32,20 | 32,50 | 31,70 | 32,50 | 1,25% | - |
| 26.08.2025 | 33,00 | 33,40 | 31,70 | 32,10 | -3,02% | - |
| 25.08.2025 | 32,80 | 33,10 | 32,20 | 33,10 | 0,61% | - |
| 22.08.2025 | 32,40 | 33,50 | 32,20 | 32,90 | 1,86% | - |
| 21.08.2025 | 31,40 | 32,70 | 30,90 | 32,30 | -0,62% | - |
| 20.08.2025 | 32,40 | 32,50 | 31,30 | 32,50 | 0,31% | - |
| 19.08.2025 | 31,60 | 32,40 | 31,40 | 32,40 | 2,21% | - |
| 18.08.2025 | 29,30 | 32,90 | 28,90 | 31,70 | 7,46% | 50,00 |
| 15.08.2025 | 29,30 | 30,40 | 29,00 | 29,50 | 0,00% | - |
| 14.08.2025 | 29,70 | 29,90 | 27,70 | 29,50 | -1,34% | - |
| 13.08.2025 | 29,20 | 30,80 | 28,80 | 29,90 | 2,75% | 135,00 |
| 12.08.2025 | 27,70 | 29,30 | 26,20 | 29,10 | 4,30% | - |
| 11.08.2025 | 26,60 | 29,70 | 26,40 | 27,90 | 5,68% | 20,00 |
| 08.08.2025 | 30,20 | 30,80 | 25,50 | 26,40 | -12,29% | 53,00 |
| 07.08.2025 | 37,70 | 38,10 | 29,10 | 30,10 | -20,16% | - |
| 06.08.2025 | 39,50 | 39,70 | 37,50 | 37,70 | -4,80% | - |
| 05.08.2025 | 39,10 | 39,60 | 38,80 | 39,60 | 1,02% | - |
| 04.08.2025 | 38,90 | 39,40 | 38,80 | 39,20 | 0,26% | - |
| 01.08.2025 | 39,90 | 40,10 | 38,20 | 39,10 | -2,25% | - |
| 31.07.2025 | 40,90 | 41,30 | 39,90 | 40,00 | -2,44% | - |
| 30.07.2025 | 40,50 | 41,20 | 40,10 | 41,00 | 0,99% | - |
| 29.07.2025 | 40,90 | 41,50 | 40,50 | 40,60 | -0,98% | - |
| 28.07.2025 | 41,50 | 42,40 | 40,90 | 41,00 | -1,44% | - |
| 25.07.2025 | 41,60 | 42,50 | 40,80 | 41,60 | 0,00% | - |
| 24.07.2025 | 42,70 | 42,90 | 41,50 | 41,60 | -2,58% | - |
| 23.07.2025 | 42,10 | 42,90 | 42,00 | 42,70 | 1,43% | - |
| 22.07.2025 | 41,00 | 42,20 | 40,90 | 42,10 | 2,43% | - |
| 21.07.2025 | 43,00 | 43,40 | 40,40 | 41,10 | -4,42% | - |
| 18.07.2025 | 45,70 | 45,70 | 42,70 | 43,00 | -5,70% | - |
| 17.07.2025 | 45,20 | 46,50 | 45,00 | 45,60 | 1,79% | - |
| 16.07.2025 | 43,30 | 44,80 | 43,10 | 44,80 | 3,46% | - |
| 15.07.2025 | 43,30 | 43,60 | 42,80 | 43,30 | 0,23% | - |
| 14.07.2025 | 42,30 | 43,20 | 42,10 | 43,20 | 1,89% | - |
| 11.07.2025 | 43,20 | 43,60 | 42,30 | 42,40 | -1,85% | - |
| 10.07.2025 | 42,10 | 43,60 | 41,80 | 43,20 | 2,86% | - |
| 09.07.2025 | 42,60 | 43,00 | 41,80 | 42,00 | -1,18% | - |
| 08.07.2025 | 42,00 | 42,80 | 41,80 | 42,50 | 1,19% | - |
| 07.07.2025 | 42,50 | 43,00 | 41,80 | 42,00 | -0,71% | - |
| 04.07.2025 | 42,70 | 42,70 | 42,30 | 42,30 | -1,17% | - |
| 03.07.2025 | 42,90 | 43,30 | 42,50 | 42,80 | -0,47% | - |
| 02.07.2025 | 42,50 | 43,40 | 42,30 | 43,00 | 0,94% | - |
| 01.07.2025 | 40,90 | 43,60 | 40,70 | 42,60 | 4,16% | - |
| 30.06.2025 | 41,10 | 41,40 | 40,70 | 40,90 | -0,49% | - |
| 27.06.2025 | 41,10 | 42,20 | 40,90 | 41,10 | 0,24% | - |
| 26.06.2025 | 41,30 | 41,60 | 40,70 | 41,00 | -0,97% | - |
| 25.06.2025 | 42,30 | 42,60 | 41,20 | 41,40 | -1,90% | - |
| 24.06.2025 | 42,70 | 43,00 | 42,10 | 42,20 | -0,71% | - |
| 23.06.2025 | 41,40 | 42,50 | 40,70 | 42,50 | 3,16% | - |
| 20.06.2025 | 40,40 | 42,50 | 40,40 | 41,20 | 2,23% | - |
| 19.06.2025 | 40,70 | 40,70 | 40,30 | 40,30 | -0,98% | - |
| 18.06.2025 | 41,10 | 41,60 | 40,20 | 40,70 | -0,97% | - |
| 17.06.2025 | 40,70 | 41,50 | 39,90 | 41,10 | 1,48% | - |
| 16.06.2025 | 40,50 | 41,30 | 40,30 | 40,50 | -0,49% | - |
| 13.06.2025 | 41,50 | 41,80 | 40,50 | 40,70 | -1,69% | - |
| 12.06.2025 | 41,90 | 41,90 | 40,70 | 41,40 | -1,43% | - |
| 11.06.2025 | 42,60 | 43,10 | 41,80 | 42,00 | -1,41% | - |
| 10.06.2025 | 42,90 | 43,20 | 42,40 | 42,60 | -0,23% | - |
| 09.06.2025 | 42,00 | 43,30 | 41,70 | 42,70 | 1,67% | - |
| 06.06.2025 | 41,40 | 42,60 | 41,40 | 42,00 | 1,20% | - |
| 05.06.2025 | 41,70 | 41,90 | 40,20 | 41,50 | -0,72% | - |
| 04.06.2025 | 41,70 | 42,20 | 41,40 | 41,80 | 0,00% | - |
| 03.06.2025 | 40,30 | 41,80 | 39,90 | 41,80 | 3,72% | - |
| 02.06.2025 | 40,30 | 41,00 | 39,20 | 40,30 | 0,00% | - |
| 30.05.2025 | 41,80 | 42,10 | 40,00 | 40,30 | -3,36% | - |
| 29.05.2025 | 41,40 | 42,70 | 40,60 | 41,70 | 0,48% | - |
| 28.05.2025 | 43,40 | 43,60 | 41,40 | 41,50 | -4,16% | - |
| 27.05.2025 | 41,60 | 43,30 | 40,90 | 43,30 | 3,84% | - |
| 26.05.2025 | 41,30 | 41,70 | 41,10 | 41,70 | 0,72% | - |
| 23.05.2025 | 41,70 | 41,70 | 39,90 | 41,40 | 1,72% | - |
| 22.05.2025 | 39,70 | 41,50 | 38,90 | 40,70 | 0,49% | - |
| 21.05.2025 | 44,20 | 44,20 | 40,50 | 40,50 | -7,53% | 26,00 |
| 20.05.2025 | 44,40 | 44,90 | 43,70 | 43,80 | -1,35% | - |
| 19.05.2025 | 44,80 | 45,50 | 43,50 | 44,40 | -2,20% | 76,00 |
| 16.05.2025 | 45,00 | 46,20 | 44,50 | 45,40 | 0,44% | - |
| 15.05.2025 | 45,50 | 45,60 | 44,70 | 45,20 | -1,09% | - |
| 14.05.2025 | 45,80 | 46,20 | 44,60 | 45,70 | -0,22% | - |
| 13.05.2025 | 45,60 | 46,00 | 44,40 | 45,80 | 0,88% | - |
| 12.05.2025 | 43,70 | 45,90 | 43,70 | 45,40 | 4,61% | 20,00 |
| 09.05.2025 | 43,90 | 45,20 | 42,10 | 43,40 | -1,14% | - |
| 08.05.2025 | 47,10 | 47,60 | 40,10 | 43,90 | -6,79% | 100,00 |
| 07.05.2025 | 48,60 | 48,70 | 46,70 | 47,10 | -2,69% | - |
| 06.05.2025 | 49,50 | 49,95 | 48,00 | 48,40 | -2,42% | - |
| 05.05.2025 | 49,95 | 50,40 | 48,50 | 49,60 | -0,60% | - |
| 02.05.2025 | 48,00 | 49,90 | 48,00 | 49,90 | 3,96% | - |
| 30.04.2025 | 48,00 | 48,80 | 47,10 | 48,00 | -0,21% | - |
| 29.04.2025 | 47,20 | 48,40 | 46,90 | 48,10 | 2,34% | - |
| 28.04.2025 | 47,10 | 47,80 | 46,50 | 47,00 | -0,21% | - |
| 25.04.2025 | 47,00 | 47,30 | 45,30 | 47,10 | 0,21% | - |
| 24.04.2025 | 46,00 | 47,40 | 45,40 | 47,00 | 2,17% | - |
| 23.04.2025 | 44,80 | 46,50 | 44,80 | 46,00 | 2,68% | - |
| 22.04.2025 | 46,70 | 46,70 | 43,80 | 44,80 | -3,86% | - |
| 17.04.2025 | 45,90 | 47,40 | 45,20 | 46,60 | 1,53% | - |
| 16.04.2025 | 47,40 | 49,30 | 45,40 | 45,90 | -3,16% | - |
| 15.04.2025 | 46,80 | 47,60 | 46,60 | 47,40 | 1,28% | - |
| 14.04.2025 | 46,10 | 47,70 | 45,50 | 46,80 | 2,63% | 34,00 |
| 11.04.2025 | 45,30 | 45,90 | 43,80 | 45,60 | 0,88% | - |
| 10.04.2025 | 49,20 | 49,20 | 43,10 | 45,20 | -7,94% | - |
| 09.04.2025 | 46,20 | 49,90 | 43,00 | 49,10 | 6,28% | - |