4,300€
-6,79%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 4,18 | 4,24 | 4,18 | 4,24 | -8,04% | - |
| 05.11.2026 | 6,04 | 6,08 | 4,58 | 4,61 | -23,30% | 2.000,00 |
| 04.11.2026 | 5,26 | 6,23 | 5,25 | 6,01 | 11,06% | - |
| 03.11.2026 | 5,39 | 5,56 | 5,29 | 5,42 | -0,50% | - |
| 02.11.2026 | 5,95 | 6,12 | 5,41 | 5,44 | -8,17% | - |
| 30.10.2026 | 7,05 | 7,05 | 5,88 | 5,93 | -13,89% | - |
| 29.10.2026 | 6,87 | 7,07 | 6,77 | 6,88 | 0,45% | - |
| 28.10.2026 | 6,61 | 7,07 | 6,61 | 6,85 | 1,29% | - |
| 27.10.2026 | 6,59 | 7,09 | 6,48 | 6,76 | 0,91% | - |
| 26.10.2026 | 6,68 | 6,86 | 6,47 | 6,70 | 1,90% | - |
| 23.10.2026 | 6,50 | 6,66 | 6,33 | 6,58 | 0,14% | - |
| 22.10.2026 | 6,62 | 6,81 | 6,37 | 6,57 | -1,02% | - |
| 21.10.2026 | 6,87 | 7,02 | 6,52 | 6,64 | -4,61% | - |
| 20.10.2026 | 6,92 | 7,15 | 6,71 | 6,96 | 1,40% | - |
| 19.10.2026 | 7,28 | 7,29 | 6,73 | 6,86 | -4,43% | - |
| 16.10.2026 | 7,44 | 7,50 | 6,29 | 7,18 | -2,85% | - |
| 15.10.2026 | 6,93 | 7,47 | 6,74 | 7,39 | 5,48% | 350,00 |
| 14.10.2026 | 7,65 | 7,72 | 6,88 | 7,01 | -10,60% | - |
| 13.10.2026 | 7,53 | 7,90 | 7,40 | 7,84 | 4,76% | - |
| 12.10.2026 | 7,63 | 7,76 | 7,43 | 7,48 | -4,38% | - |
| 09.10.2026 | 8,53 | 8,59 | 7,44 | 7,83 | -8,03% | - |
| 08.10.2026 | 8,88 | 8,98 | 8,12 | 8,51 | -6,71% | - |
| 07.10.2026 | 8,28 | 9,19 | 8,11 | 9,12 | 10,60% | - |
| 06.10.2026 | 7,91 | 8,37 | 7,76 | 8,25 | 7,78% | - |
| 05.10.2026 | 7,52 | 7,70 | 7,14 | 7,65 | 3,46% | - |
| 02.10.2026 | 7,24 | 7,62 | 7,20 | 7,40 | 0,61% | - |
| 01.10.2026 | 6,88 | 7,52 | 6,58 | 7,35 | 7,30% | - |
| 30.09.2026 | 6,47 | 7,01 | 6,28 | 6,85 | 4,92% | - |
| 29.09.2026 | 6,53 | 6,68 | 6,40 | 6,53 | -1,66% | - |
| 28.09.2026 | 6,75 | 6,76 | 6,41 | 6,64 | -2,40% | - |
| 25.09.2026 | 6,71 | 7,04 | 6,54 | 6,80 | -0,40% | 888,00 |
| 24.09.2026 | 7,19 | 7,28 | 6,77 | 6,83 | -6,03% | - |
| 23.09.2026 | 8,13 | 8,23 | 7,24 | 7,27 | -12,24% | 480,00 |
| 22.09.2026 | 8,10 | 8,41 | 7,96 | 8,28 | 2,16% | - |
| 21.09.2026 | 7,88 | 8,21 | 7,52 | 8,11 | 4,80% | - |
| 18.09.2026 | 8,03 | 8,04 | 7,57 | 7,74 | -2,86% | - |
| 17.09.2026 | 7,62 | 7,96 | 7,46 | 7,96 | 0,68% | - |
| 16.09.2026 | 8,01 | 8,25 | 7,88 | 7,91 | -0,16% | - |
| 15.09.2026 | 8,08 | 8,10 | 7,72 | 7,92 | -1,64% | - |
| 14.09.2026 | 8,04 | 8,18 | 7,78 | 8,05 | -0,93% | 844,00 |
| 11.09.2026 | 7,74 | 8,41 | 7,74 | 8,13 | 7,00% | - |
| 10.09.2026 | 8,02 | 8,09 | 7,41 | 7,60 | -5,71% | - |
| 09.09.2026 | 8,28 | 8,50 | 7,75 | 8,06 | -2,36% | - |
| 08.09.2026 | 8,61 | 8,74 | 8,17 | 8,25 | -4,51% | - |
| 07.09.2026 | 8,65 | 8,65 | 8,64 | 8,64 | -1,45% | - |
| 04.09.2026 | 8,58 | 8,94 | 8,48 | 8,77 | 4,69% | - |
| 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% | - |