23,700€
0,85%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 23,50 | 24,20 | 23,50 | 23,70 | 0,85% | - |
| 16.01.2025 | 23,70 | 24,50 | 23,50 | 23,50 | 0,00% | - |
| 15.01.2025 | 23,30 | 24,10 | 23,30 | 23,50 | 0,86% | - |
| 14.01.2025 | 23,10 | 23,50 | 22,50 | 23,30 | 0,87% | - |
| 13.01.2025 | 24,70 | 24,90 | 22,90 | 23,10 | -7,23% | 245,00 |
| 10.01.2025 | 25,70 | 25,70 | 24,70 | 24,90 | -3,11% | - |
| 09.01.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 08.01.2025 | 26,30 | 27,20 | 24,90 | 25,50 | -3,04% | - |
| 07.01.2025 | 26,50 | 27,00 | 25,90 | 26,30 | 0,00% | - |
| 06.01.2025 | 26,10 | 27,00 | 25,70 | 26,30 | 0,77% | - |
| 03.01.2025 | 25,70 | 26,60 | 25,50 | 26,10 | 1,56% | - |
| 02.01.2025 | 25,70 | 26,70 | 25,50 | 25,70 | 0,78% | - |
| 30.12.2024 | 25,70 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 27.12.2024 | 25,30 | 26,40 | 25,30 | 25,50 | 0,79% | - |
| 23.12.2024 | 24,30 | 25,30 | 24,10 | 25,30 | 2,43% | - |
| 20.12.2024 | 24,70 | 25,00 | 23,80 | 24,70 | 0,00% | - |
| 19.12.2024 | 25,30 | 25,70 | 24,50 | 24,70 | -3,14% | - |
| 18.12.2024 | 26,10 | 27,50 | 25,10 | 25,50 | -2,30% | - |
| 17.12.2024 | 26,50 | 27,60 | 25,90 | 26,10 | -1,51% | - |
| 16.12.2024 | 25,90 | 26,90 | 25,50 | 26,50 | 2,32% | - |
| 13.12.2024 | 26,10 | 26,50 | 25,30 | 25,90 | -0,77% | - |
| 12.12.2024 | 25,70 | 26,40 | 25,20 | 26,10 | 1,56% | 3,00 |
| 11.12.2024 | 25,70 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 10.12.2024 | 26,10 | 26,30 | 25,10 | 25,70 | -1,53% | 250,00 |
| 09.12.2024 | 25,10 | 27,60 | 23,80 | 26,10 | 3,98% | 130,00 |
| 06.12.2024 | 24,70 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 05.12.2024 | 25,50 | 25,60 | 24,50 | 24,90 | -2,35% | - |
| 04.12.2024 | 25,70 | 26,60 | 25,30 | 25,50 | -0,78% | - |
| 03.12.2024 | 26,50 | 26,70 | 25,70 | 25,70 | -3,02% | - |
| 02.12.2024 | 24,90 | 26,90 | 24,90 | 26,50 | 6,43% | - |
| 29.11.2024 | 24,30 | 25,50 | 24,30 | 24,90 | 2,47% | - |
| 28.11.2024 | 24,50 | 24,70 | 24,30 | 24,30 | -1,62% | - |
| 27.11.2024 | 24,70 | 25,30 | 24,10 | 24,70 | 0,00% | - |
| 26.11.2024 | 25,80 | 25,90 | 24,70 | 24,70 | -4,26% | - |
| 25.11.2024 | 25,60 | 26,10 | 25,30 | 25,80 | 0,78% | - |
| 22.11.2024 | 24,70 | 25,70 | 24,30 | 25,60 | 2,81% | - |
| 21.11.2024 | 24,30 | 25,10 | 24,00 | 24,90 | 2,47% | 2,00 |
| 20.11.2024 | 23,90 | 24,30 | 23,80 | 24,30 | 1,67% | 8,00 |
| 19.11.2024 | 23,90 | 24,10 | 23,60 | 23,90 | 0,00% | - |
| 18.11.2024 | 23,70 | 24,30 | 23,50 | 23,90 | 0,84% | - |
| 15.11.2024 | 24,10 | 24,30 | 23,30 | 23,70 | -1,66% | - |
| 14.11.2024 | 24,50 | 25,40 | 23,90 | 24,10 | -1,63% | - |
| 13.11.2024 | 25,30 | 25,70 | 24,50 | 24,50 | -3,16% | - |
| 12.11.2024 | 26,10 | 26,40 | 25,30 | 25,30 | -3,07% | 740,00 |
| 11.11.2024 | 26,30 | 26,70 | 25,70 | 26,10 | -0,76% | - |
| 08.11.2024 | 26,30 | 26,50 | 25,30 | 26,30 | 0,00% | - |
| 07.11.2024 | 26,60 | 27,40 | 26,30 | 26,30 | -1,13% | - |
| 06.11.2024 | 25,70 | 27,50 | 24,90 | 26,60 | 5,14% | - |
| 05.11.2024 | 24,30 | 25,50 | 24,20 | 25,30 | 3,27% | 150,00 |
| 04.11.2024 | 25,10 | 25,30 | 24,20 | 24,50 | -3,16% | 3,00 |
| 01.11.2024 | 22,60 | 25,80 | 22,60 | 25,30 | 15,53% | - |
| 31.10.2024 | 23,90 | 23,90 | 21,90 | 21,90 | -8,37% | - |
| 30.10.2024 | 24,50 | 24,50 | 23,90 | 23,90 | -2,45% | 50,00 |
| 29.10.2024 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 28.10.2024 | 24,10 | 24,50 | 23,70 | 24,50 | 2,51% | - |
| 25.10.2024 | 23,30 | 24,50 | 23,30 | 23,90 | 2,58% | - |
| 24.10.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 23.10.2024 | 22,90 | 23,30 | 22,50 | 22,90 | 0,00% | - |
| 22.10.2024 | 23,20 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 21.10.2024 | 23,10 | 23,30 | 22,80 | 23,30 | 0,00% | - |
| 18.10.2024 | 23,30 | 24,30 | 23,20 | 23,30 | 0,00% | 202,00 |
| 17.10.2024 | 22,90 | 23,50 | 22,30 | 23,30 | 1,75% | - |
| 16.10.2024 | 23,10 | 23,50 | 22,70 | 22,90 | -0,87% | 2,00 |
| 15.10.2024 | 23,90 | 24,10 | 23,10 | 23,10 | -3,35% | - |
| 14.10.2024 | 23,30 | 23,90 | 23,00 | 23,90 | 2,58% | - |
| 11.10.2024 | 22,50 | 23,30 | 22,30 | 23,30 | 3,56% | - |
| 10.10.2024 | 22,70 | 22,80 | 21,70 | 22,50 | -0,88% | - |
| 09.10.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 08.10.2024 | 22,50 | 23,50 | 21,90 | 22,50 | 0,00% | - |
| 07.10.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 04.10.2024 | 22,10 | 22,90 | 22,10 | 22,50 | 1,81% | - |
| 03.10.2024 | 22,70 | 22,70 | 21,90 | 22,10 | -2,64% | - |
| 02.10.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 01.10.2024 | 23,10 | 23,30 | 22,30 | 22,30 | -3,46% | - |
| 30.09.2024 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 27.09.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 26.09.2024 | 21,60 | 23,10 | 21,60 | 22,90 | 5,53% | - |
| 25.09.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 24.09.2024 | 22,10 | 22,40 | 21,50 | 21,70 | -1,81% | - |
| 23.09.2024 | 22,20 | 22,60 | 22,10 | 22,10 | -0,45% | - |
| 20.09.2024 | 22,90 | 22,90 | 22,10 | 22,20 | -3,06% | - |
| 19.09.2024 | 22,10 | 23,10 | 22,10 | 22,90 | 3,62% | - |
| 18.09.2024 | 22,50 | 22,90 | 22,10 | 22,10 | -1,78% | - |
| 17.09.2024 | 22,20 | 23,00 | 22,20 | 22,50 | 1,81% | 50,00 |
| 16.09.2024 | 22,70 | 22,70 | 21,90 | 22,10 | -2,64% | - |
| 13.09.2024 | 21,50 | 22,70 | 21,50 | 22,70 | 5,58% | - |
| 12.09.2024 | 21,70 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 11.09.2024 | 21,00 | 21,90 | 20,70 | 21,70 | 2,84% | - |
| 10.09.2024 | 21,10 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 09.09.2024 | 21,80 | 22,40 | 20,90 | 21,10 | -3,21% | - |
| 06.09.2024 | 22,60 | 22,60 | 21,70 | 21,80 | -3,11% | - |
| 05.09.2024 | 22,70 | 22,90 | 22,40 | 22,50 | -0,88% | - |
| 04.09.2024 | 22,90 | 23,10 | 22,30 | 22,70 | -0,87% | - |
| 03.09.2024 | 24,30 | 24,30 | 22,70 | 22,90 | -5,76% | - |
| 02.09.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 30.08.2024 | 23,80 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 29.08.2024 | 23,10 | 24,30 | 23,00 | 23,70 | 2,60% | - |
| 28.08.2024 | 23,50 | 24,10 | 22,90 | 23,10 | -1,70% | - |
| 27.08.2024 | 23,50 | 23,60 | 23,10 | 23,50 | 0,00% | - |
| 26.08.2024 | 24,10 | 24,20 | 23,50 | 23,50 | -1,67% | 240,00 |