16,650€
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,55 | 16,80 | 16,45 | 16,75 | 0,60% | - |
| 02.09.2025 | 17,05 | 17,10 | 16,45 | 16,65 | -2,63% | - |
| 01.09.2025 | 17,05 | 17,15 | 17,05 | 17,10 | 0,29% | - |
| 29.08.2025 | 17,45 | 17,55 | 16,75 | 17,05 | -2,29% | - |
| 28.08.2025 | 17,40 | 17,65 | 17,25 | 17,45 | -0,57% | - |
| 27.08.2025 | 17,35 | 17,60 | 16,95 | 17,55 | 1,15% | - |
| 26.08.2025 | 17,45 | 17,70 | 17,25 | 17,35 | -1,14% | - |
| 25.08.2025 | 17,45 | 17,65 | 17,25 | 17,55 | 1,45% | 12,00 |
| 22.08.2025 | 16,75 | 17,75 | 16,75 | 17,30 | 3,90% | - |
| 21.08.2025 | 16,75 | 16,90 | 16,55 | 16,65 | 0,00% | - |
| 20.08.2025 | 17,05 | 17,25 | 16,45 | 16,65 | -1,77% | - |
| 19.08.2025 | 17,15 | 17,55 | 16,95 | 16,95 | -0,59% | - |
| 18.08.2025 | 16,95 | 17,35 | 16,85 | 17,05 | 0,00% | - |
| 15.08.2025 | 17,95 | 17,95 | 17,05 | 17,05 | -5,54% | - |
| 14.08.2025 | 18,10 | 18,15 | 17,55 | 18,05 | -0,55% | - |
| 13.08.2025 | 17,65 | 18,25 | 17,60 | 18,15 | 3,42% | - |
| 12.08.2025 | 16,55 | 17,65 | 16,55 | 17,55 | 6,04% | - |
| 11.08.2025 | 16,65 | 16,90 | 16,35 | 16,55 | -1,19% | - |
| 08.08.2025 | 16,80 | 16,95 | 16,35 | 16,75 | -0,59% | - |
| 07.08.2025 | 16,20 | 16,85 | 16,15 | 16,85 | 4,98% | - |
| 06.08.2025 | 15,95 | 16,15 | 15,65 | 16,05 | 0,00% | - |
| 05.08.2025 | 16,30 | 16,50 | 15,75 | 16,05 | -1,23% | - |
| 04.08.2025 | 16,50 | 16,90 | 16,10 | 16,25 | -0,61% | - |
| 01.08.2025 | 16,75 | 17,05 | 15,45 | 16,35 | 4,14% | - |
| 31.07.2025 | 16,60 | 16,60 | 15,55 | 15,70 | -5,71% | - |
| 30.07.2025 | 16,70 | 17,25 | 16,45 | 16,65 | -0,60% | - |
| 29.07.2025 | 16,85 | 17,40 | 16,55 | 16,75 | 0,00% | - |
| 28.07.2025 | 16,25 | 16,95 | 16,25 | 16,75 | 3,40% | - |
| 25.07.2025 | 16,15 | 16,25 | 15,95 | 16,20 | 0,31% | - |
| 24.07.2025 | 16,60 | 16,80 | 15,95 | 16,15 | -3,00% | - |
| 23.07.2025 | 16,85 | 17,05 | 16,45 | 16,65 | -1,19% | - |
| 22.07.2025 | 17,20 | 17,50 | 16,65 | 16,85 | -1,75% | 3,00 |
| 21.07.2025 | 16,90 | 17,45 | 16,85 | 17,15 | 1,18% | - |
| 18.07.2025 | 17,25 | 17,45 | 16,95 | 16,95 | -2,31% | - |
| 17.07.2025 | 16,95 | 17,35 | 16,90 | 17,35 | 2,97% | - |
| 16.07.2025 | 16,85 | 16,95 | 16,15 | 16,85 | -0,59% | - |
| 15.07.2025 | 16,85 | 17,45 | 16,80 | 16,95 | 1,19% | - |
| 14.07.2025 | 17,35 | 17,50 | 16,50 | 16,75 | -4,01% | - |
| 11.07.2025 | 17,65 | 17,95 | 17,25 | 17,45 | -0,85% | - |
| 10.07.2025 | 17,45 | 17,75 | 17,35 | 17,60 | 1,15% | - |
| 09.07.2025 | 17,45 | 17,65 | 17,15 | 17,40 | -0,85% | 13,00 |
| 08.07.2025 | 16,85 | 17,95 | 16,85 | 17,55 | 4,15% | - |
| 07.07.2025 | 17,35 | 17,55 | 16,85 | 16,85 | -3,44% | - |
| 04.07.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,00% | - |
| 03.07.2025 | 17,35 | 17,75 | 17,25 | 17,45 | 0,87% | - |
| 02.07.2025 | 16,65 | 17,45 | 16,55 | 17,30 | 3,28% | - |
| 01.07.2025 | 16,35 | 16,95 | 16,00 | 16,75 | 1,82% | - |
| 30.06.2025 | 16,55 | 16,75 | 16,35 | 16,45 | -1,20% | - |
| 27.06.2025 | 16,85 | 17,00 | 16,25 | 16,65 | -1,19% | - |
| 26.06.2025 | 16,75 | 16,85 | 16,45 | 16,85 | 0,60% | - |
| 25.06.2025 | 16,95 | 17,05 | 16,65 | 16,75 | -0,59% | - |
| 24.06.2025 | 16,15 | 16,85 | 16,10 | 16,85 | 5,64% | - |
| 23.06.2025 | 15,80 | 16,05 | 15,65 | 15,95 | 0,63% | - |
| 20.06.2025 | 15,60 | 15,95 | 15,35 | 15,85 | 1,93% | - |
| 19.06.2025 | 15,80 | 15,90 | 15,55 | 15,55 | -1,89% | - |
| 18.06.2025 | 15,75 | 16,05 | 15,65 | 15,85 | -0,63% | - |
| 17.06.2025 | 16,05 | 16,25 | 15,80 | 15,95 | -0,62% | - |
| 16.06.2025 | 15,50 | 16,05 | 15,50 | 16,05 | 3,88% | - |
| 13.06.2025 | 16,30 | 16,30 | 15,45 | 15,45 | -4,92% | - |
| 12.06.2025 | 16,55 | 16,60 | 16,15 | 16,25 | -2,69% | - |
| 11.06.2025 | 16,80 | 17,10 | 16,55 | 16,70 | -0,30% | - |
| 10.06.2025 | 16,75 | 17,25 | 16,65 | 16,75 | 0,00% | 54,00 |
| 09.06.2025 | 16,10 | 16,95 | 15,95 | 16,75 | 5,02% | - |
| 06.06.2025 | 15,65 | 16,25 | 15,60 | 15,95 | 1,92% | 1.000,00 |
| 05.06.2025 | 16,05 | 16,30 | 15,55 | 15,65 | -2,80% | - |
| 04.06.2025 | 15,90 | 16,15 | 15,75 | 16,10 | 0,94% | - |
| 03.06.2025 | 15,15 | 15,95 | 15,15 | 15,95 | 5,28% | - |
| 02.06.2025 | 15,05 | 15,25 | 14,80 | 15,15 | 0,66% | - |
| 30.05.2025 | 15,55 | 15,60 | 14,95 | 15,05 | -3,22% | - |
| 29.05.2025 | 15,70 | 16,00 | 15,45 | 15,55 | -0,64% | - |
| 28.05.2025 | 15,65 | 16,15 | 15,55 | 15,65 | 0,00% | - |
| 27.05.2025 | 14,95 | 15,95 | 14,85 | 15,65 | 4,68% | - |
| 26.05.2025 | 14,80 | 14,95 | 14,70 | 14,95 | 0,00% | - |
| 23.05.2025 | 15,20 | 15,40 | 14,55 | 14,95 | -2,61% | - |
| 22.05.2025 | 15,00 | 15,55 | 14,70 | 15,35 | 1,99% | - |
| 21.05.2025 | 15,65 | 15,85 | 14,95 | 15,05 | -4,44% | - |
| 20.05.2025 | 15,75 | 16,00 | 15,55 | 15,75 | 0,00% | - |
| 19.05.2025 | 15,85 | 15,90 | 15,35 | 15,75 | -1,25% | - |
| 16.05.2025 | 15,95 | 16,05 | 15,65 | 15,95 | 0,00% | - |
| 15.05.2025 | 16,20 | 16,20 | 15,85 | 15,95 | -1,24% | - |
| 14.05.2025 | 16,20 | 16,40 | 15,95 | 16,15 | -1,22% | 100,00 |
| 13.05.2025 | 15,85 | 16,55 | 15,55 | 16,35 | 3,15% | - |
| 12.05.2025 | 14,55 | 16,25 | 14,55 | 15,85 | 8,93% | 15,00 |
| 09.05.2025 | 14,40 | 14,70 | 14,25 | 14,55 | 0,69% | - |
| 08.05.2025 | 13,80 | 14,65 | 13,80 | 14,45 | 3,21% | - |
| 07.05.2025 | 13,70 | 14,05 | 13,55 | 14,00 | 1,82% | - |
| 06.05.2025 | 14,50 | 14,65 | 13,65 | 13,75 | -5,50% | - |
| 05.05.2025 | 14,70 | 14,95 | 14,25 | 14,55 | -1,36% | - |
| 02.05.2025 | 14,15 | 15,30 | 14,15 | 14,75 | 4,24% | - |
| 30.04.2025 | 14,50 | 14,60 | 13,75 | 14,15 | -2,41% | - |
| 29.04.2025 | 14,75 | 14,75 | 14,35 | 14,50 | -1,69% | - |
| 28.04.2025 | 14,80 | 15,05 | 14,45 | 14,75 | -0,67% | - |
| 25.04.2025 | 14,80 | 14,90 | 14,55 | 14,85 | 1,37% | - |
| 24.04.2025 | 13,85 | 15,05 | 13,60 | 14,65 | 6,55% | - |
| 23.04.2025 | 12,85 | 13,90 | 12,85 | 13,75 | 6,59% | 1.400,00 |
| 22.04.2025 | 12,50 | 12,95 | 12,30 | 12,90 | 4,45% | - |
| 17.04.2025 | 12,25 | 12,60 | 12,05 | 12,35 | 0,82% | - |
| 16.04.2025 | 12,80 | 12,80 | 11,85 | 12,25 | -4,30% | - |
| 15.04.2025 | 12,65 | 13,00 | 12,45 | 12,80 | 0,79% | - |
| 14.04.2025 | 12,95 | 13,15 | 12,35 | 12,70 | -0,39% | - |