£10,889
-0,13%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,92 | 10,93 | 10,74 | 10,86 | -0,43% | - |
| 27.02.2025 | 11,12 | 11,12 | 10,76 | 10,90 | -2,17% | - |
| 26.02.2025 | 10,91 | 11,20 | 10,82 | 11,15 | 3,25% | - |
| 25.02.2025 | 10,72 | 11,30 | 10,58 | 10,80 | 1,00% | - |
| 24.02.2025 | 10,84 | 10,84 | 10,49 | 10,69 | -0,60% | - |
| 21.02.2025 | 10,91 | 10,91 | 10,72 | 10,75 | -0,28% | - |
| 20.02.2025 | 10,73 | 10,89 | 10,64 | 10,78 | 1,37% | - |
| 19.02.2025 | 10,70 | 10,71 | 10,56 | 10,64 | 0,18% | - |
| 18.02.2025 | 10,44 | 10,67 | 10,33 | 10,62 | 2,84% | - |
| 17.02.2025 | 10,02 | 10,44 | 9,92 | 10,33 | 4,63% | - |
| 14.02.2025 | 10,25 | 10,25 | 9,78 | 9,87 | -2,58% | - |
| 13.02.2025 | 10,45 | 10,45 | 9,74 | 10,13 | -2,20% | - |
| 12.02.2025 | 10,91 | 10,91 | 10,34 | 10,36 | -4,02% | - |
| 11.02.2025 | 10,95 | 11,02 | 10,79 | 10,79 | -0,13% | - |
| 10.02.2025 | 10,92 | 11,12 | 10,77 | 10,81 | -0,43% | - |
| 07.02.2025 | 11,53 | 11,53 | 10,83 | 10,85 | -5,14% | - |
| 06.02.2025 | 12,40 | 12,40 | 11,41 | 11,44 | -7,49% | - |
| 05.02.2025 | 12,01 | 12,37 | 11,85 | 12,37 | 3,60% | - |
| 04.02.2025 | 11,89 | 12,00 | 11,69 | 11,94 | 1,30% | - |
| 03.02.2025 | 11,60 | 11,83 | 11,05 | 11,78 | 1,88% | - |
| 31.01.2025 | 11,59 | 11,66 | 11,48 | 11,57 | 0,96% | - |
| 30.01.2025 | 11,58 | 11,70 | 11,42 | 11,46 | -0,92% | - |
| 29.01.2025 | 11,53 | 11,56 | 11,42 | 11,56 | 1,19% | - |
| 28.01.2025 | 11,66 | 11,85 | 11,43 | 11,43 | -1,21% | - |
| 27.01.2025 | 11,71 | 11,71 | 11,20 | 11,57 | 0,27% | - |
| 24.01.2025 | 11,84 | 11,94 | 11,52 | 11,54 | -2,09% | - |
| 23.01.2025 | 11,66 | 11,82 | 11,49 | 11,78 | 2,02% | - |
| 22.01.2025 | 11,72 | 11,72 | 11,53 | 11,55 | -0,34% | - |
| 21.01.2025 | 11,80 | 11,84 | 11,55 | 11,59 | -1,38% | - |
| 20.01.2025 | 11,84 | 12,12 | 11,65 | 11,75 | -0,23% | - |
| 17.01.2025 | 11,70 | 11,79 | 11,62 | 11,78 | 1,76% | - |
| 16.01.2025 | 11,48 | 11,57 | 11,30 | 11,57 | 2,02% | - |
| 15.01.2025 | 10,91 | 11,36 | 10,82 | 11,34 | 4,77% | - |
| 14.01.2025 | 11,22 | 11,23 | 10,65 | 10,83 | -2,56% | - |
| 13.01.2025 | 11,54 | 11,54 | 11,04 | 11,11 | -3,66% | - |
| 10.01.2025 | 11,49 | 11,54 | 11,32 | 11,54 | 0,37% | - |
| 09.01.2025 | 11,35 | 11,66 | 11,12 | 11,49 | 2,36% | - |
| 08.01.2025 | 11,42 | 11,43 | 11,10 | 11,23 | -0,52% | - |
| 07.01.2025 | 11,44 | 11,51 | 11,21 | 11,29 | -0,29% | - |
| 06.01.2025 | 12,26 | 12,26 | 11,14 | 11,32 | -6,45% | - |
| 03.01.2025 | 11,58 | 12,10 | 11,46 | 12,10 | 4,95% | - |
| 02.01.2025 | 11,03 | 11,67 | 10,90 | 11,53 | 5,41% | - |
| 30.12.2024 | 11,12 | 11,12 | 10,93 | 10,94 | -1,31% | - |
| 27.12.2024 | 11,19 | 11,22 | 11,08 | 11,08 | 0,11% | - |
| 23.12.2024 | 10,97 | 11,11 | 10,87 | 11,07 | 1,99% | - |
| 20.12.2024 | 11,18 | 11,18 | 10,69 | 10,85 | -2,39% | - |
| 19.12.2024 | 11,24 | 11,24 | 10,98 | 11,12 | -0,93% | - |
| 18.12.2024 | 11,18 | 11,41 | 11,16 | 11,22 | 1,35% | - |
| 17.12.2024 | 10,99 | 11,08 | 10,83 | 11,07 | 1,07% | - |
| 16.12.2024 | 10,72 | 10,96 | 10,60 | 10,96 | 2,90% | - |
| 13.12.2024 | 10,83 | 10,83 | 10,64 | 10,65 | -1,21% | - |
| 12.12.2024 | 10,82 | 10,86 | 10,71 | 10,78 | 0,04% | - |
| 11.12.2024 | 10,27 | 11,03 | 10,27 | 10,77 | 6,66% | - |
| 10.12.2024 | 10,37 | 10,37 | 10,10 | 10,10 | -2,19% | - |
| 09.12.2024 | 10,26 | 10,34 | 10,11 | 10,33 | 0,91% | - |
| 06.12.2024 | 10,03 | 10,23 | 9,95 | 10,23 | 1,91% | - |
| 05.12.2024 | 10,07 | 10,09 | 9,93 | 10,04 | 0,98% | - |
| 04.12.2024 | 10,28 | 10,28 | 9,93 | 9,95 | -2,69% | - |
| 03.12.2024 | 9,97 | 10,40 | 9,96 | 10,22 | 3,07% | - |
| 02.12.2024 | 10,28 | 10,29 | 9,75 | 9,92 | -3,17% | - |
| 29.11.2024 | 10,25 | 10,26 | 10,12 | 10,24 | 0,42% | - |
| 28.11.2024 | 10,29 | 10,34 | 10,16 | 10,20 | -0,41% | - |
| 27.11.2024 | 10,35 | 10,40 | 10,23 | 10,24 | -1,37% | - |
| 26.11.2024 | 10,72 | 10,84 | 10,36 | 10,38 | -2,83% | - |
| 25.11.2024 | 10,46 | 10,82 | 10,27 | 10,68 | 3,53% | - |
| 22.11.2024 | 10,02 | 10,50 | 10,02 | 10,32 | 4,45% | - |
| 21.11.2024 | 8,97 | 9,88 | 8,97 | 9,88 | 8,47% | - |
| 20.11.2024 | 9,36 | 9,44 | 9,07 | 9,11 | -1,99% | - |
| 19.11.2024 | 9,34 | 9,39 | 9,28 | 9,29 | 0,08% | - |
| 18.11.2024 | 9,46 | 9,51 | 9,20 | 9,29 | -1,74% | - |
| 15.11.2024 | 9,91 | 9,91 | 9,43 | 9,45 | -4,44% | - |
| 14.11.2024 | 9,81 | 9,90 | 9,65 | 9,89 | 1,50% | - |
| 13.11.2024 | 9,97 | 10,05 | 9,67 | 9,74 | -1,66% | - |
| 12.11.2024 | 9,87 | 9,97 | 9,77 | 9,91 | 1,51% | - |
| 11.11.2024 | 9,62 | 10,13 | 9,58 | 9,76 | 1,54% | - |
| 08.11.2024 | 9,26 | 9,63 | 9,23 | 9,61 | 4,18% | - |
| 07.11.2024 | 9,10 | 9,24 | 9,10 | 9,23 | 1,87% | - |
| 06.11.2024 | 9,22 | 9,25 | 9,01 | 9,06 | -1,65% | - |
| 05.11.2024 | 9,19 | 9,22 | 8,91 | 9,21 | 0,34% | - |
| 04.11.2024 | 9,00 | 9,24 | 8,88 | 9,18 | 1,80% | - |
| 01.11.2024 | 8,94 | 9,08 | 8,84 | 9,02 | 1,24% | - |
| 31.10.2024 | 9,14 | 9,19 | 8,88 | 8,91 | -2,43% | - |
| 30.10.2024 | 8,75 | 9,31 | 8,67 | 9,13 | 4,26% | - |
| 29.10.2024 | 8,73 | 8,87 | 8,64 | 8,75 | 0,80% | - |
| 28.10.2024 | 8,73 | 8,74 | 8,58 | 8,69 | 0,23% | - |
| 25.10.2024 | 8,85 | 8,85 | 8,60 | 8,67 | -1,77% | - |
| 24.10.2024 | 8,72 | 8,88 | 8,66 | 8,82 | 1,23% | - |
| 23.10.2024 | 8,82 | 8,82 | 8,61 | 8,71 | -0,92% | - |
| 22.10.2024 | 8,84 | 8,92 | 8,75 | 8,80 | -1,05% | - |
| 21.10.2024 | 8,97 | 9,04 | 8,87 | 8,89 | -0,75% | - |
| 18.10.2024 | 9,00 | 9,03 | 8,94 | 8,96 | -0,57% | - |
| 17.10.2024 | 8,90 | 9,12 | 8,88 | 9,01 | 0,75% | - |
| 16.10.2024 | 8,74 | 8,94 | 8,60 | 8,94 | 2,04% | - |
| 15.10.2024 | 8,88 | 8,91 | 8,75 | 8,76 | -1,18% | - |
| 14.10.2024 | 8,32 | 8,90 | 8,32 | 8,87 | 4,70% | - |
| 11.10.2024 | 8,76 | 8,83 | 8,43 | 8,47 | -3,51% | - |
| 10.10.2024 | 8,88 | 8,94 | 8,76 | 8,78 | -1,56% | - |
| 09.10.2024 | 8,89 | 8,94 | 8,88 | 8,92 | 0,08% | - |
| 08.10.2024 | 8,97 | 9,11 | 8,89 | 8,91 | -0,77% | - |
| 07.10.2024 | 9,07 | 9,11 | 8,98 | 8,98 | -0,70% | - |