8,580€
-3,21%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 8,82 | 8,88 | 8,06 | 8,38 | -5,50% | - |
| 02.09.2026 | 7,77 | 8,92 | 7,71 | 8,87 | 12,44% | - |
| 01.09.2026 | 8,21 | 8,26 | 7,87 | 7,88 | -4,75% | - |
| 31.08.2026 | 8,21 | 8,33 | 7,93 | 8,28 | -0,85% | - |
| 28.08.2026 | 8,25 | 8,60 | 8,25 | 8,35 | 0,82% | - |
| 27.08.2026 | 8,62 | 8,64 | 7,96 | 8,28 | -1,05% | 250,00 |
| 26.08.2026 | 8,46 | 8,76 | 8,35 | 8,37 | -0,14% | - |
| 25.08.2026 | 8,14 | 8,52 | 8,13 | 8,38 | 1,72% | - |
| 24.08.2026 | 7,93 | 8,43 | 7,81 | 8,24 | 3,30% | 155,00 |
| 21.08.2026 | 8,57 | 8,69 | 7,93 | 7,98 | -7,36% | 250,00 |
| 20.08.2026 | 8,93 | 8,93 | 8,19 | 8,61 | 0,14% | 500,00 |
| 19.08.2026 | 8,89 | 8,89 | 7,78 | 8,60 | -2,51% | - |
| 18.08.2026 | 9,28 | 9,40 | 8,41 | 8,82 | -5,94% | - |
| 17.08.2026 | 9,78 | 9,79 | 9,19 | 9,38 | -4,29% | - |
| 14.08.2026 | 8,98 | 9,92 | 8,69 | 9,80 | 9,74% | - |
| 13.08.2026 | 8,89 | 8,99 | 8,28 | 8,93 | -0,03% | - |
| 12.08.2026 | 9,37 | 9,65 | 8,93 | 8,93 | -2,86% | - |
| 11.08.2026 | 8,92 | 9,38 | 8,65 | 9,19 | 1,74% | 475,00 |
| 10.08.2026 | 8,62 | 9,27 | 8,17 | 9,04 | 5,55% | - |
| 07.08.2026 | 9,43 | 9,66 | 7,79 | 8,56 | -6,78% | - |
| 06.08.2026 | 11,14 | 11,71 | 8,76 | 9,18 | -17,99% | - |
| 05.08.2026 | 11,57 | 11,60 | 10,72 | 11,20 | -4,21% | - |
| 04.08.2026 | 11,50 | 11,69 | 11,22 | 11,69 | 0,43% | - |
| 03.08.2026 | 11,77 | 12,04 | 11,54 | 11,64 | 2,02% | - |
| 31.07.2026 | 11,54 | 11,67 | 11,13 | 11,41 | 0,71% | - |
| 30.07.2026 | 11,07 | 11,33 | 10,85 | 11,33 | 2,91% | - |
| 29.07.2026 | 11,47 | 11,47 | 10,38 | 11,01 | -0,88% | - |
| 28.07.2026 | 10,75 | 11,39 | 10,66 | 11,11 | 2,56% | - |
| 27.07.2026 | 10,62 | 10,88 | 10,29 | 10,83 | -1,10% | - |
| 24.07.2026 | 11,34 | 11,50 | 10,90 | 10,95 | -3,05% | - |
| 23.07.2026 | 11,33 | 11,46 | 10,91 | 11,30 | 0,31% | 525,00 |
| 22.07.2026 | 11,51 | 11,65 | 11,08 | 11,26 | 2,09% | - |
| 21.07.2026 | 10,89 | 11,49 | 10,82 | 11,03 | 1,40% | - |
| 20.07.2026 | 9,66 | 10,97 | 9,52 | 10,88 | 12,46% | - |
| 17.07.2026 | 10,27 | 10,40 | 9,57 | 9,67 | -8,43% | 2.212,00 |
| 16.07.2026 | 10,92 | 11,19 | 10,48 | 10,56 | -2,20% | - |
| 15.07.2026 | 10,73 | 11,45 | 10,66 | 10,80 | 1,22% | - |
| 14.07.2026 | 11,36 | 11,44 | 10,41 | 10,67 | -6,97% | - |
| 13.07.2026 | 11,05 | 11,79 | 10,81 | 11,47 | 1,98% | - |
| 10.07.2026 | 11,06 | 11,46 | 11,01 | 11,25 | 3,02% | - |
| 09.07.2026 | 10,82 | 10,98 | 10,63 | 10,92 | -1,51% | - |
| 08.07.2026 | 10,21 | 11,11 | 10,02 | 11,09 | 6,64% | - |
| 07.07.2026 | 10,77 | 10,80 | 10,23 | 10,40 | -2,71% | - |
| 06.07.2026 | 11,37 | 11,78 | 10,65 | 10,69 | -6,15% | 250,00 |
| 03.07.2026 | 11,30 | 11,39 | 11,30 | 11,39 | 0,49% | - |
| 02.07.2026 | 12,55 | 12,67 | 10,95 | 11,33 | -9,11% | 1.450,00 |
| 01.07.2026 | 12,17 | 12,80 | 12,06 | 12,47 | 3,06% | - |
| 30.06.2026 | 11,54 | 12,63 | 11,54 | 12,10 | 5,13% | - |
| 29.06.2026 | 11,81 | 12,03 | 10,79 | 11,51 | -0,39% | 150,00 |
| 26.06.2026 | 11,58 | 11,69 | 11,26 | 11,55 | -2,18% | - |
| 25.06.2026 | 12,04 | 12,10 | 11,44 | 11,81 | -3,85% | - |
| 24.06.2026 | 12,45 | 12,74 | 11,77 | 12,28 | -0,69% | - |
| 23.06.2026 | 12,79 | 13,23 | 12,34 | 12,37 | -2,98% | - |
| 22.06.2026 | 12,35 | 13,80 | 11,97 | 12,75 | 3,18% | - |
| 19.06.2026 | 12,36 | 12,40 | 12,35 | 12,35 | -0,84% | - |
| 18.06.2026 | 12,85 | 13,18 | 12,35 | 12,46 | -6,16% | - |
| 17.06.2026 | 13,83 | 14,05 | 13,17 | 13,28 | -5,36% | - |
| 16.06.2026 | 14,20 | 14,72 | 13,84 | 14,03 | -1,27% | - |
| 15.06.2026 | 13,71 | 15,19 | 13,64 | 14,21 | 5,65% | - |
| 12.06.2026 | 12,94 | 13,49 | 12,62 | 13,45 | 4,79% | - |
| 11.06.2026 | 12,52 | 12,98 | 12,52 | 12,83 | -1,99% | - |
| 10.06.2026 | 13,63 | 13,80 | 12,88 | 13,09 | -6,45% | - |
| 09.06.2026 | 14,53 | 14,93 | 14,00 | 14,00 | -5,49% | - |
| 08.06.2026 | 14,57 | 15,56 | 14,50 | 14,81 | 1,79% | - |
| 05.06.2026 | 14,89 | 15,19 | 14,52 | 14,55 | 2,68% | - |
| 04.06.2026 | 13,98 | 14,24 | 13,89 | 14,17 | 0,59% | - |
| 03.06.2026 | 14,97 | 15,18 | 14,03 | 14,09 | -4,99% | - |
| 02.06.2026 | 15,20 | 15,41 | 14,62 | 14,83 | -2,82% | - |
| 01.06.2026 | 15,41 | 15,50 | 14,71 | 15,26 | 0,07% | - |
| 29.05.2026 | 17,01 | 17,03 | 14,77 | 15,25 | -13,05% | - |
| 28.05.2026 | 18,59 | 18,65 | 17,18 | 17,53 | -3,67% | - |
| 27.05.2026 | 17,17 | 18,37 | 16,81 | 18,20 | 6,90% | - |
| 26.05.2026 | 15,66 | 17,69 | 15,61 | 17,03 | 8,72% | - |
| 25.05.2026 | 15,67 | 15,67 | 15,63 | 15,66 | -2,17% | - |
| 22.05.2026 | 15,81 | 16,11 | 15,78 | 16,01 | 0,58% | - |
| 21.05.2026 | 15,28 | 15,95 | 14,81 | 15,92 | 4,60% | - |
| 20.05.2026 | 15,26 | 15,69 | 14,70 | 15,22 | -0,67% | - |
| 19.05.2026 | 14,80 | 15,40 | 14,43 | 15,32 | 2,77% | - |
| 18.05.2026 | 14,05 | 15,35 | 14,03 | 14,91 | 5,75% | - |
| 15.05.2026 | 13,80 | 14,14 | 13,35 | 14,10 | 0,37% | - |
| 14.05.2026 | 13,53 | 14,39 | 13,46 | 14,04 | 4,85% | - |
| 13.05.2026 | 13,72 | 13,85 | 13,27 | 13,39 | -3,72% | - |
| 12.05.2026 | 13,92 | 14,15 | 13,62 | 13,91 | -0,70% | - |
| 11.05.2026 | 14,60 | 14,61 | 13,99 | 14,01 | -1,11% | - |
| 08.05.2026 | 13,98 | 14,82 | 13,65 | 14,17 | 2,13% | - |
| 07.05.2026 | 14,15 | 14,55 | 13,72 | 13,87 | -5,92% | - |
| 06.05.2026 | 15,42 | 15,73 | 14,58 | 14,74 | -5,01% | - |
| 05.05.2026 | 13,74 | 15,61 | 13,73 | 15,52 | 11,12% | - |
| 04.05.2026 | 19,76 | 20,20 | 12,69 | 13,97 | -26,96% | - |
| 30.04.2026 | 20,09 | 20,30 | 18,77 | 19,12 | -5,19% | - |
| 29.04.2026 | 20,67 | 20,83 | 20,12 | 20,17 | -2,58% | - |
| 28.04.2026 | 21,06 | 21,18 | 20,57 | 20,71 | -1,29% | - |
| 27.04.2026 | 20,88 | 21,49 | 20,62 | 20,98 | 0,45% | - |
| 24.04.2026 | 20,52 | 21,09 | 20,14 | 20,88 | 2,55% | - |
| 23.04.2026 | 19,92 | 20,64 | 19,64 | 20,36 | 2,62% | - |
| 22.04.2026 | 20,02 | 20,41 | 19,51 | 19,84 | -0,63% | - |
| 21.04.2026 | 20,71 | 21,01 | 19,97 | 19,97 | -4,54% | - |
| 20.04.2026 | 19,95 | 21,00 | 19,77 | 20,92 | 5,91% | - |
| 17.04.2026 | 19,73 | 20,03 | 19,53 | 19,75 | 1,45% | - |
| 16.04.2026 | 19,94 | 20,18 | 19,00 | 19,47 | -1,96% | - |