16,050€
2,56%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 12,75 | 13,00 | 12,20 | 12,75 | -0,78% | - |
| 10.04.2025 | 14,25 | 14,40 | 12,45 | 12,85 | -7,22% | - |
| 09.04.2025 | 12,20 | 14,05 | 11,55 | 13,85 | 14,94% | - |
| 08.04.2025 | 12,75 | 13,25 | 11,85 | 12,05 | -5,49% | - |
| 07.04.2025 | 12,25 | 13,30 | 11,35 | 12,75 | 4,51% | - |
| 04.04.2025 | 12,40 | 12,55 | 11,45 | 12,20 | -2,79% | - |
| 03.04.2025 | 14,15 | 14,20 | 12,15 | 12,55 | -11,93% | 300,00 |
| 02.04.2025 | 13,70 | 14,25 | 13,30 | 14,25 | 4,40% | - |
| 01.04.2025 | 13,60 | 13,85 | 13,25 | 13,65 | 0,00% | - |
| 31.03.2025 | 13,85 | 14,05 | 13,35 | 13,65 | -2,15% | - |
| 28.03.2025 | 14,95 | 15,15 | 13,95 | 13,95 | -7,92% | - |
| 27.03.2025 | 15,35 | 15,65 | 14,85 | 15,15 | -1,94% | - |
| 26.03.2025 | 15,85 | 16,00 | 15,25 | 15,45 | -2,52% | - |
| 25.03.2025 | 16,05 | 16,15 | 15,75 | 15,85 | -1,25% | - |
| 24.03.2025 | 15,35 | 16,15 | 15,35 | 16,05 | 4,56% | - |
| 21.03.2025 | 15,55 | 15,65 | 15,05 | 15,35 | -1,29% | - |
| 20.03.2025 | 15,75 | 15,90 | 15,40 | 15,55 | -1,27% | - |
| 19.03.2025 | 15,55 | 15,95 | 15,55 | 15,75 | 1,29% | - |
| 18.03.2025 | 15,85 | 15,95 | 15,25 | 15,55 | -1,27% | - |
| 17.03.2025 | 15,65 | 15,90 | 15,25 | 15,75 | 0,64% | - |
| 14.03.2025 | 15,25 | 15,95 | 15,20 | 15,65 | 3,30% | - |
| 13.03.2025 | 14,95 | 15,35 | 14,85 | 15,15 | -0,66% | - |
| 12.03.2025 | 15,15 | 15,50 | 14,95 | 15,25 | 0,66% | - |
| 11.03.2025 | 15,05 | 15,35 | 14,30 | 15,15 | 2,71% | - |
| 10.03.2025 | 15,90 | 15,95 | 14,55 | 14,75 | -6,94% | - |
| 07.03.2025 | 16,80 | 17,15 | 15,55 | 15,85 | -5,09% | - |
| 06.03.2025 | 17,05 | 17,35 | 16,50 | 16,70 | -2,05% | - |
| 05.03.2025 | 16,95 | 17,40 | 16,55 | 17,05 | 0,59% | - |
| 04.03.2025 | 16,95 | 17,30 | 16,65 | 16,95 | -0,59% | 50,00 |
| 03.03.2025 | 18,95 | 19,30 | 16,90 | 17,05 | -10,03% | - |
| 28.02.2025 | 19,15 | 19,55 | 18,40 | 18,95 | -0,52% | - |
| 27.02.2025 | 19,35 | 19,60 | 19,05 | 19,05 | -1,55% | - |
| 26.02.2025 | 18,45 | 19,45 | 18,45 | 19,35 | 4,88% | - |
| 25.02.2025 | 18,50 | 18,70 | 17,80 | 18,45 | -0,54% | 40,00 |
| 24.02.2025 | 20,10 | 20,30 | 18,55 | 18,55 | -7,71% | - |
| 21.02.2025 | 20,50 | 20,90 | 19,95 | 20,10 | -1,95% | - |
| 20.02.2025 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 19.02.2025 | 20,40 | 20,90 | 20,20 | 20,50 | 0,00% | - |
| 18.02.2025 | 20,30 | 20,70 | 19,75 | 20,50 | 0,99% | - |
| 17.02.2025 | 20,15 | 20,30 | 20,15 | 20,30 | 1,00% | - |
| 14.02.2025 | 19,90 | 20,70 | 18,60 | 20,10 | -1,95% | 2.000,00 |
| 13.02.2025 | 20,10 | 20,70 | 19,75 | 20,50 | 1,99% | - |
| 12.02.2025 | 20,50 | 20,90 | 20,05 | 20,10 | -1,95% | - |
| 11.02.2025 | 21,10 | 21,10 | 20,30 | 20,50 | -2,84% | - |
| 10.02.2025 | 21,00 | 21,60 | 20,70 | 21,10 | 0,00% | - |
| 07.02.2025 | 22,10 | 22,60 | 20,90 | 21,10 | -4,52% | 40,00 |
| 06.02.2025 | 22,70 | 23,10 | 21,90 | 22,10 | -2,64% | - |
| 05.02.2025 | 22,10 | 22,70 | 21,50 | 22,70 | 2,71% | - |
| 04.02.2025 | 21,80 | 22,20 | 21,40 | 22,10 | 0,91% | - |
| 03.02.2025 | 21,90 | 22,60 | 21,30 | 21,90 | -0,90% | - |
| 31.01.2025 | 21,80 | 22,50 | 21,70 | 22,10 | 1,84% | - |
| 30.01.2025 | 21,60 | 21,90 | 21,30 | 21,70 | 0,46% | - |
| 29.01.2025 | 21,10 | 21,70 | 20,90 | 21,60 | 2,37% | - |
| 28.01.2025 | 21,40 | 21,80 | 20,70 | 21,10 | -1,86% | - |
| 27.01.2025 | 22,90 | 23,10 | 21,10 | 21,50 | -6,11% | - |
| 24.01.2025 | 23,50 | 23,70 | 22,70 | 22,90 | -2,55% | 400,00 |
| 23.01.2025 | 23,50 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 22.01.2025 | 23,90 | 24,40 | 23,50 | 23,50 | -1,67% | - |
| 21.01.2025 | 23,90 | 24,30 | 23,40 | 23,90 | 0,00% | - |
| 20.01.2025 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 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% | - |