20,080€
3,16%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 19,11 | 20,55 | 19,03 | 19,86 | 4,17% | - |
| 14.04.2026 | 18,32 | 19,56 | 17,76 | 19,06 | 3,93% | - |
| 13.04.2026 | 17,32 | 18,37 | 16,94 | 18,34 | 6,21% | - |
| 10.04.2026 | 17,47 | 18,07 | 17,23 | 17,27 | 2,14% | - |
| 09.04.2026 | 16,92 | 17,30 | 16,71 | 16,91 | -2,23% | - |
| 08.04.2026 | 17,38 | 18,14 | 17,14 | 17,29 | -0,52% | - |
| 07.04.2026 | 16,47 | 17,57 | 16,28 | 17,38 | 10,70% | - |
| 02.04.2026 | 15,80 | 15,87 | 15,70 | 15,70 | -3,68% | - |
| 01.04.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 6,19% | - |
| 31.03.2026 | 15,25 | 15,35 | 15,25 | 15,35 | -2,54% | - |
| 30.03.2026 | 15,35 | 15,80 | 15,20 | 15,75 | 1,94% | - |
| 27.03.2026 | 15,55 | 15,65 | 15,35 | 15,45 | -2,52% | - |
| 26.03.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 25.03.2026 | 15,75 | 15,80 | 15,75 | 15,80 | -2,17% | - |
| 24.03.2026 | 16,25 | 16,25 | 16,15 | 16,15 | 4,53% | - |
| 23.03.2026 | 15,85 | 15,85 | 15,45 | 15,45 | -8,31% | - |
| 20.03.2026 | 17,30 | 17,50 | 16,75 | 16,85 | -0,59% | - |
| 19.03.2026 | 16,95 | 16,95 | 16,75 | 16,95 | -2,87% | - |
| 18.03.2026 | 17,65 | 17,90 | 17,20 | 17,45 | -3,06% | - |
| 17.03.2026 | 16,85 | 18,40 | 16,65 | 18,00 | 8,76% | - |
| 16.03.2026 | 16,50 | 16,70 | 16,25 | 16,55 | -4,06% | - |
| 13.03.2026 | 17,05 | 17,35 | 17,05 | 17,25 | -5,74% | - |
| 12.03.2026 | 18,45 | 18,45 | 18,30 | 18,30 | -0,54% | - |
| 11.03.2026 | 18,95 | 19,35 | 18,25 | 18,40 | -2,39% | - |
| 10.03.2026 | 19,35 | 19,60 | 18,35 | 18,85 | -1,05% | - |
| 09.03.2026 | 19,65 | 19,75 | 18,70 | 19,05 | -4,27% | - |
| 06.03.2026 | 19,65 | 20,10 | 18,95 | 19,90 | 0,76% | - |
| 05.03.2026 | 19,85 | 19,95 | 19,75 | 19,75 | 5,90% | - |
| 04.03.2026 | 18,65 | 18,70 | 18,65 | 18,65 | -1,58% | - |
| 03.03.2026 | 18,90 | 18,95 | 18,90 | 18,95 | 0,00% | - |
| 02.03.2026 | 15,75 | 19,15 | 15,40 | 18,95 | 22,26% | - |
| 27.02.2026 | 15,75 | 15,80 | 15,20 | 15,50 | -1,27% | - |
| 26.02.2026 | 15,65 | 16,15 | 15,55 | 15,70 | -2,18% | - |
| 25.02.2026 | 16,05 | 16,30 | 15,40 | 16,05 | 3,22% | - |
| 24.02.2026 | 15,15 | 15,70 | 14,95 | 15,55 | 5,42% | - |
| 23.02.2026 | 15,75 | 15,80 | 13,95 | 14,75 | -5,14% | - |
| 20.02.2026 | 22,30 | 22,40 | 14,90 | 15,55 | -31,19% | - |
| 18.02.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 1,35% | - |
| 16.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 13.02.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,45% | - |
| 12.02.2026 | 22,40 | 22,90 | 21,50 | 22,10 | 3,76% | - |
| 10.02.2026 | 21,00 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 09.02.2026 | 20,60 | 21,50 | 19,85 | 21,30 | 11,52% | - |
| 06.02.2026 | 19,15 | 19,15 | 19,10 | 19,10 | -1,55% | - |
| 05.02.2026 | 20,40 | 20,50 | 19,25 | 19,40 | -3,72% | - |
| 02.02.2026 | 20,50 | 20,50 | 20,10 | 20,15 | 0,75% | - |
| 30.01.2026 | 20,10 | 20,10 | 20,00 | 20,00 | 3,09% | - |
| 29.01.2026 | 19,60 | 19,65 | 19,40 | 19,40 | -2,76% | - |
| 28.01.2026 | 19,95 | 19,95 | 19,80 | 19,95 | 0,00% | - |
| 27.01.2026 | 20,20 | 20,40 | 19,60 | 19,95 | -2,21% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 22.01.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 3,29% | - |
| 21.01.2026 | 19,70 | 19,75 | 19,70 | 19,75 | -2,71% | - |
| 20.01.2026 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | - |
| 16.01.2026 | 19,95 | 20,30 | 19,70 | 20,30 | 0,00% | - |
| 15.01.2026 | 20,15 | 20,50 | 19,75 | 20,30 | 3,05% | - |
| 14.01.2026 | 19,60 | 19,70 | 19,45 | 19,70 | -0,51% | - |
| 13.01.2026 | 20,00 | 20,15 | 19,45 | 19,80 | 1,28% | - |
| 12.01.2026 | 19,75 | 19,75 | 19,45 | 19,55 | 0,26% | - |
| 09.01.2026 | 19,15 | 19,90 | 19,15 | 19,50 | 0,52% | - |
| 08.01.2026 | 18,80 | 19,55 | 18,75 | 19,40 | 9,60% | - |
| 07.01.2026 | 17,70 | 17,80 | 17,70 | 17,70 | 6,63% | - |
| 06.01.2026 | 16,70 | 16,85 | 16,35 | 16,60 | -5,95% | - |
| 05.01.2026 | 17,60 | 17,65 | 17,60 | 17,65 | -4,59% | - |
| 02.01.2026 | 18,65 | 18,65 | 18,35 | 18,50 | -2,12% | - |
| 30.12.2025 | 18,65 | 18,95 | 18,65 | 18,90 | -1,56% | - |
| 29.12.2025 | 19,20 | 19,45 | 18,90 | 19,20 | 3,50% | 100,00 |
| 23.12.2025 | 19,15 | 19,25 | 17,80 | 18,55 | -4,13% | - |
| 22.12.2025 | 18,60 | 19,70 | 18,45 | 19,35 | 3,75% | 32,00 |
| 19.12.2025 | 19,10 | 19,30 | 18,55 | 18,65 | -2,86% | - |
| 18.12.2025 | 19,45 | 19,55 | 18,70 | 19,20 | -1,03% | - |
| 17.12.2025 | 19,65 | 20,50 | 19,40 | 19,40 | -0,77% | - |
| 16.12.2025 | 19,45 | 20,10 | 19,10 | 19,55 | 0,26% | - |
| 15.12.2025 | 19,80 | 20,05 | 19,05 | 19,50 | -1,76% | 72,00 |
| 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 |