15,230€
-13,13%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 | -30,27% | - |
| 19.02.2026 | 23,50 | 23,70 | 21,70 | 22,30 | -1,33% | - |
| 18.02.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | - |
| 17.02.2026 | 22,30 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 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 | -0,90% | - |
| 11.02.2026 | 22,20 | 22,60 | 21,60 | 22,30 | 4,69% | - |
| 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 | -5,37% | - |
| 04.02.2026 | 20,60 | 20,80 | 19,80 | 20,50 | 0,00% | - |
| 03.02.2026 | 21,00 | 21,40 | 20,10 | 20,50 | 1,74% | - |
| 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 | -0,49% | - |
| 23.01.2026 | 21,00 | 21,20 | 20,50 | 20,50 | 0,49% | - |
| 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 | -0,49% | - |
| 19.01.2026 | 20,40 | 20,40 | 20,30 | 20,40 | 0,49% | - |
| 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% | - |