79,750€
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,00 | 81,25 | 78,00 | 79,75 | 0,00% | - |
| 21.11.2024 | 77,00 | 80,25 | 76,50 | 79,75 | 3,57% | - |
| 20.11.2024 | 75,50 | 77,25 | 75,50 | 77,00 | 1,99% | - |
| 19.11.2024 | 76,00 | 76,75 | 74,50 | 75,50 | -0,66% | - |
| 18.11.2024 | 75,50 | 77,75 | 74,75 | 76,00 | 0,66% | - |
| 15.11.2024 | 74,00 | 75,75 | 72,50 | 75,50 | 2,03% | - |
| 14.11.2024 | 74,50 | 76,25 | 73,00 | 74,00 | -0,67% | 251,00 |
| 13.11.2024 | 74,50 | 75,25 | 74,00 | 74,50 | 0,00% | - |
| 12.11.2024 | 75,50 | 76,25 | 74,25 | 74,50 | -1,32% | - |
| 11.11.2024 | 78,25 | 79,00 | 75,25 | 75,50 | -3,51% | - |
| 08.11.2024 | 78,75 | 79,75 | 77,75 | 78,25 | -1,26% | - |
| 07.11.2024 | 78,75 | 80,25 | 75,25 | 79,25 | 0,63% | - |
| 06.11.2024 | 76,75 | 80,25 | 76,25 | 78,75 | 5,70% | 4.000,00 |
| 05.11.2024 | 75,00 | 75,25 | 73,25 | 74,50 | -0,33% | - |
| 04.11.2024 | 75,25 | 76,00 | 74,50 | 74,75 | -0,33% | - |
| 01.11.2024 | 73,75 | 76,25 | 73,75 | 75,00 | 1,69% | - |
| 31.10.2024 | 75,25 | 75,75 | 73,75 | 73,75 | -1,99% | - |
| 30.10.2024 | 75,75 | 76,50 | 75,00 | 75,25 | -0,66% | - |
| 29.10.2024 | 75,25 | 75,75 | 74,75 | 75,75 | 0,66% | - |
| 28.10.2024 | 75,75 | 76,75 | 74,75 | 75,25 | -0,66% | - |
| 25.10.2024 | 76,00 | 76,75 | 75,25 | 75,75 | 0,00% | 15,00 |
| 24.10.2024 | 76,25 | 76,75 | 75,75 | 75,75 | -0,66% | - |
| 23.10.2024 | 76,25 | 77,75 | 75,75 | 76,25 | 0,00% | - |
| 22.10.2024 | 78,25 | 78,25 | 76,25 | 76,25 | -2,56% | - |
| 21.10.2024 | 78,25 | 79,25 | 77,25 | 78,25 | 0,32% | - |
| 18.10.2024 | 78,25 | 78,50 | 77,00 | 78,00 | -0,32% | - |
| 17.10.2024 | 77,25 | 79,50 | 74,75 | 78,25 | 1,95% | - |
| 16.10.2024 | 75,25 | 77,75 | 74,00 | 76,75 | 1,99% | - |
| 15.10.2024 | 74,25 | 76,75 | 73,50 | 75,25 | 1,35% | - |
| 14.10.2024 | 73,50 | 74,75 | 71,50 | 74,25 | 1,37% | - |
| 11.10.2024 | 73,25 | 74,25 | 73,00 | 73,25 | 0,00% | 150,00 |
| 10.10.2024 | 74,25 | 74,25 | 72,50 | 73,25 | -1,35% | - |
| 09.10.2024 | 72,25 | 76,25 | 72,00 | 74,25 | 2,77% | - |
| 08.10.2024 | 70,25 | 72,75 | 69,75 | 72,25 | 2,85% | - |
| 07.10.2024 | 69,25 | 70,50 | 69,00 | 70,25 | 1,44% | - |
| 04.10.2024 | 68,50 | 70,25 | 68,50 | 69,25 | 0,73% | - |
| 03.10.2024 | 68,25 | 69,00 | 67,75 | 68,75 | 0,73% | - |
| 02.10.2024 | 67,75 | 69,25 | 67,25 | 68,25 | 0,74% | - |
| 01.10.2024 | 68,25 | 68,75 | 66,75 | 67,75 | -0,73% | - |
| 30.09.2024 | 68,50 | 69,25 | 67,00 | 68,25 | -1,09% | - |
| 27.09.2024 | 66,75 | 69,00 | 66,75 | 69,00 | 3,37% | - |
| 26.09.2024 | 65,50 | 66,75 | 65,25 | 66,75 | 1,91% | - |
| 25.09.2024 | 66,50 | 66,75 | 64,75 | 65,50 | -1,50% | - |
| 24.09.2024 | 65,75 | 67,25 | 65,25 | 66,50 | 1,14% | - |
| 23.09.2024 | 64,75 | 66,25 | 64,25 | 65,75 | 1,54% | - |
| 20.09.2024 | 64,75 | 65,75 | 63,50 | 64,75 | 0,00% | - |
| 19.09.2024 | 64,25 | 65,25 | 63,75 | 64,75 | 1,97% | - |
| 18.09.2024 | 63,25 | 64,50 | 62,75 | 63,50 | 0,40% | - |
| 17.09.2024 | 63,50 | 64,25 | 63,00 | 63,25 | -0,39% | - |
| 16.09.2024 | 65,75 | 66,75 | 62,75 | 63,50 | -3,42% | - |
| 13.09.2024 | 65,00 | 66,25 | 65,00 | 65,75 | 1,15% | 29,00 |
| 12.09.2024 | 63,50 | 65,25 | 63,25 | 65,00 | 2,77% | - |
| 11.09.2024 | 64,75 | 65,50 | 63,25 | 63,25 | -3,07% | - |
| 10.09.2024 | 64,75 | 65,25 | 63,75 | 65,25 | 0,77% | 130,00 |
| 09.09.2024 | 66,00 | 66,75 | 64,25 | 64,75 | -1,89% | - |
| 06.09.2024 | 65,00 | 66,25 | 64,50 | 66,00 | 1,93% | - |
| 05.09.2024 | 62,50 | 65,25 | 62,50 | 64,75 | 3,60% | - |
| 04.09.2024 | 62,50 | 63,75 | 62,25 | 62,50 | 0,40% | - |
| 03.09.2024 | 63,25 | 64,00 | 62,25 | 62,25 | -1,58% | - |
| 02.09.2024 | 63,25 | 63,25 | 62,50 | 63,25 | 0,00% | - |
| 30.08.2024 | 63,50 | 64,00 | 62,25 | 63,25 | -0,39% | - |
| 29.08.2024 | 64,25 | 64,75 | 63,00 | 63,50 | -1,17% | - |
| 28.08.2024 | 65,25 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 27.08.2024 | 65,25 | 66,25 | 64,75 | 65,25 | 0,00% | - |
| 26.08.2024 | 65,25 | 66,00 | 64,75 | 65,25 | 0,38% | - |
| 23.08.2024 | 65,25 | 66,25 | 64,75 | 65,00 | 0,00% | - |
| 22.08.2024 | 66,25 | 66,25 | 63,75 | 65,00 | -1,89% | - |
| 21.08.2024 | 67,25 | 67,50 | 63,25 | 66,25 | -1,49% | - |
| 20.08.2024 | 68,25 | 69,25 | 66,75 | 67,25 | -1,47% | - |
| 19.08.2024 | 66,75 | 68,75 | 66,50 | 68,25 | 2,63% | 22,00 |
| 16.08.2024 | 67,00 | 67,75 | 65,00 | 66,50 | -0,37% | - |
| 15.08.2024 | 65,75 | 67,75 | 65,50 | 66,75 | 1,52% | - |
| 14.08.2024 | 65,75 | 66,00 | 64,75 | 65,75 | 0,77% | - |
| 13.08.2024 | 65,50 | 66,00 | 64,25 | 65,25 | -0,38% | - |
| 12.08.2024 | 65,75 | 67,00 | 64,25 | 65,50 | -0,38% | - |
| 09.08.2024 | 63,00 | 65,75 | 61,00 | 65,75 | 4,37% | - |
| 08.08.2024 | 61,75 | 63,75 | 59,00 | 63,00 | 2,02% | - |
| 07.08.2024 | 62,25 | 63,75 | 61,75 | 61,75 | -0,80% | - |
| 06.08.2024 | 58,75 | 62,25 | 58,75 | 62,25 | 5,96% | 42,00 |
| 05.08.2024 | 61,25 | 61,25 | 56,00 | 58,75 | -4,08% | - |
| 02.08.2024 | 64,25 | 64,25 | 61,25 | 61,25 | -4,30% | - |
| 01.08.2024 | 65,25 | 65,50 | 63,75 | 64,00 | -1,92% | - |
| 31.07.2024 | 63,75 | 65,75 | 63,50 | 65,25 | 1,95% | - |
| 30.07.2024 | 62,00 | 64,00 | 61,75 | 64,00 | 3,64% | - |
| 29.07.2024 | 63,25 | 63,75 | 61,25 | 61,75 | -2,37% | 80,00 |
| 26.07.2024 | 61,50 | 63,25 | 61,25 | 63,25 | 2,85% | - |
| 25.07.2024 | 59,75 | 62,25 | 59,25 | 61,50 | 2,93% | - |
| 24.07.2024 | 60,50 | 61,25 | 59,50 | 59,75 | -0,83% | - |
| 23.07.2024 | 60,50 | 61,25 | 60,25 | 60,25 | 0,00% | - |
| 22.07.2024 | 61,00 | 61,00 | 59,25 | 60,25 | -1,23% | - |
| 19.07.2024 | 60,00 | 61,25 | 59,25 | 61,00 | 1,67% | - |
| 18.07.2024 | 60,50 | 61,75 | 59,25 | 60,00 | -0,41% | - |
| 17.07.2024 | 63,75 | 64,75 | 59,75 | 60,25 | -4,74% | 105,00 |
| 16.07.2024 | 61,25 | 63,75 | 60,25 | 63,25 | 3,69% | 175,00 |
| 15.07.2024 | 59,50 | 61,25 | 59,50 | 61,00 | 2,09% | - |
| 12.07.2024 | 59,00 | 61,25 | 59,00 | 59,75 | 1,27% | 75,00 |
| 11.07.2024 | 54,50 | 59,25 | 53,75 | 59,00 | 8,26% | 90,00 |
| 10.07.2024 | 54,00 | 54,75 | 53,25 | 54,50 | 1,40% | - |
| 09.07.2024 | 53,00 | 54,00 | 52,25 | 53,75 | 1,90% | - |
| 08.07.2024 | 51,75 | 52,75 | 51,75 | 52,75 | 1,93% | 30,00 |