19,800€
-1,98%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,80 | 21,00 | 19,80 | 19,85 | -1,73% | - |
| 11.12.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 4,39% | - |
| 10.12.2025 | 18,45 | 19,45 | 18,25 | 19,35 | 9,32% | - |
| 09.12.2025 | 18,20 | 18,35 | 17,55 | 17,70 | -0,28% | 1,00 |
| 08.12.2025 | 16,85 | 17,75 | 16,80 | 17,75 | 6,29% | - |
| 04.12.2025 | 16,80 | 16,80 | 16,45 | 16,70 | 0,91% | - |
| 03.12.2025 | 17,20 | 17,20 | 16,55 | 16,55 | -4,61% | - |
| 02.12.2025 | 16,80 | 17,35 | 16,55 | 17,35 | 5,79% | 376,00 |
| 01.12.2025 | 16,45 | 16,55 | 16,25 | 16,40 | -2,09% | - |
| 28.11.2025 | 16,35 | 16,80 | 16,25 | 16,75 | 2,76% | - |
| 27.11.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -1,51% | - |
| 26.11.2025 | 15,50 | 16,65 | 15,40 | 16,55 | 12,20% | - |
| 25.11.2025 | 14,85 | 14,90 | 14,70 | 14,75 | 0,68% | - |
| 24.11.2025 | 14,85 | 15,20 | 14,50 | 14,65 | 1,03% | 2,00 |
| 21.11.2025 | 14,45 | 14,50 | 14,45 | 14,50 | -3,97% | - |
| 20.11.2025 | 14,80 | 15,15 | 14,80 | 15,10 | -11,70% | - |
| 19.11.2025 | 17,10 | 17,40 | 17,10 | 17,10 | -0,87% | - |
| 18.11.2025 | 16,00 | 17,50 | 16,00 | 17,25 | 13,86% | 469,00 |
| 17.11.2025 | 15,20 | 15,20 | 15,15 | 15,15 | 6,69% | - |
| 14.11.2025 | 14,35 | 14,35 | 13,95 | 14,20 | -6,27% | - |
| 13.11.2025 | 15,95 | 16,20 | 14,85 | 15,15 | -6,77% | 82,00 |
| 12.11.2025 | 17,80 | 18,10 | 16,25 | 16,25 | -12,63% | 55,00 |
| 11.11.2025 | 18,95 | 19,55 | 18,40 | 18,60 | -3,88% | - |
| 10.11.2025 | 20,20 | 21,30 | 19,30 | 19,35 | -7,86% | 102,00 |
| 07.11.2025 | 21,60 | 21,60 | 20,40 | 21,00 | -0,94% | - |
| 06.11.2025 | 33,20 | 33,50 | 21,00 | 21,20 | -38,73% | 300,00 |
| 05.11.2025 | 34,80 | 35,20 | 34,50 | 34,60 | -0,86% | - |
| 04.11.2025 | 35,40 | 35,50 | 34,20 | 34,90 | -2,24% | 60,00 |
| 31.10.2025 | 34,70 | 36,10 | 33,90 | 35,70 | -1,92% | - |
| 30.10.2025 | 37,00 | 37,20 | 36,20 | 36,40 | -1,36% | - |
| 29.10.2025 | 37,30 | 37,50 | 36,80 | 36,90 | -1,86% | - |
| 28.10.2025 | 38,00 | 38,20 | 37,20 | 37,60 | 0,00% | - |
| 27.10.2025 | 37,00 | 38,00 | 36,80 | 37,60 | 1,90% | 10,00 |
| 24.10.2025 | 36,80 | 37,10 | 36,80 | 36,90 | -0,54% | - |
| 23.10.2025 | 37,10 | 37,10 | 37,00 | 37,10 | -2,62% | - |
| 22.10.2025 | 38,00 | 38,10 | 38,00 | 38,10 | 0,00% | - |
| 20.10.2025 | 37,30 | 38,70 | 37,20 | 38,10 | 0,00% | 15,00 |
| 17.10.2025 | 38,30 | 38,30 | 38,10 | 38,10 | -1,04% | - |
| 16.10.2025 | 38,70 | 39,20 | 38,00 | 38,50 | 2,12% | - |
| 15.10.2025 | 38,00 | 38,70 | 37,60 | 37,70 | 1,07% | - |
| 14.10.2025 | 37,50 | 37,60 | 37,10 | 37,30 | 2,19% | - |
| 13.10.2025 | 36,20 | 36,50 | 36,20 | 36,50 | -3,44% | - |
| 10.10.2025 | 37,80 | 38,10 | 37,70 | 37,80 | 1,34% | - |
| 09.10.2025 | 36,60 | 37,30 | 36,30 | 37,30 | 0,27% | 140,00 |
| 08.10.2025 | 36,50 | 37,20 | 36,40 | 37,20 | 1,64% | - |
| 07.10.2025 | 36,50 | 36,60 | 36,50 | 36,60 | 2,81% | - |
| 06.10.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,85% | - |
| 03.10.2025 | 35,00 | 35,50 | 34,20 | 35,30 | -0,28% | - |
| 02.10.2025 | 33,40 | 35,50 | 33,20 | 35,40 | 9,26% | 50,00 |
| 01.10.2025 | 32,70 | 32,70 | 32,40 | 32,40 | -0,61% | - |
| 30.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 29.09.2025 | 33,70 | 33,80 | 33,70 | 33,80 | -0,88% | - |
| 26.09.2025 | 34,20 | 34,20 | 34,10 | 34,10 | -0,58% | - |
| 25.09.2025 | 34,60 | 34,80 | 34,10 | 34,30 | 1,18% | 1,00 |
| 24.09.2025 | 34,60 | 34,70 | 33,90 | 33,90 | -1,45% | - |
| 23.09.2025 | 34,00 | 35,00 | 33,50 | 34,40 | 2,99% | - |
| 22.09.2025 | 31,20 | 33,40 | 30,80 | 33,40 | 3,73% | - |
| 19.09.2025 | 32,20 | 32,80 | 32,10 | 32,20 | 1,26% | - |
| 18.09.2025 | 31,80 | 32,50 | 31,70 | 31,80 | 0,63% | 61,00 |
| 17.09.2025 | 31,80 | 32,30 | 31,50 | 31,60 | -0,32% | 185,00 |
| 16.09.2025 | 31,70 | 31,90 | 30,90 | 31,70 | 0,96% | - |
| 15.09.2025 | 30,70 | 31,90 | 30,70 | 31,40 | 4,32% | - |
| 11.09.2025 | 30,20 | 30,20 | 30,10 | 30,10 | -1,95% | - |
| 10.09.2025 | 31,00 | 31,00 | 30,70 | 30,70 | -2,85% | - |
| 09.09.2025 | 31,40 | 31,80 | 31,00 | 31,60 | 1,94% | - |
| 08.09.2025 | 31,50 | 31,90 | 30,10 | 31,00 | -2,21% | - |
| 05.09.2025 | 31,50 | 31,80 | 30,90 | 31,70 | 0,00% | - |
| 04.09.2025 | 31,00 | 31,90 | 30,90 | 31,70 | 1,93% | - |
| 03.09.2025 | 31,70 | 31,80 | 30,30 | 31,10 | -2,20% | - |
| 02.09.2025 | 32,50 | 32,80 | 31,30 | 31,80 | -2,75% | - |
| 01.09.2025 | 32,70 | 32,70 | 32,60 | 32,70 | -0,61% | - |
| 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% | - |